Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.58 | 12.61 | 12.44 | 12.55 | 5,033,414 | -0.06(-0.45%) |
May 29, 2008 | 12.42 | 12.75 | 12.39 | 12.61 | 7,716,066 | +0.14(+1.10%) |
May 28, 2008 | 12.37 | 12.47 | 12.17 | 12.47 | 5,982,048 | +0.38(+3.10%) |
May 27, 2008 | 11.94 | 12.19 | 11.82 | 12.10 | 5,683,594 | +0.19(+1.58%) |
May 26, 2008 | 12.10 | 12.10 | 11.85 | 11.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.10 | 12.10 | 11.85 | 11.91 | 4,893,202 | -0.18(-1.45%) |
May 22, 2008 | 11.89 | 12.11 | 11.78 | 12.09 | 4,375,797 | +0.25(+2.11%) |
May 21, 2008 | 12.14 | 12.17 | 11.83 | 11.83 | 6,097,304 | -0.26(-2.17%) |
May 20, 2008 | 11.99 | 12.14 | 11.81 | 12.10 | 9,136,160 | +0.31(+2.66%) |
May 19, 2008 | 11.87 | 11.93 | 11.73 | 11.78 | 7,069,164 | -0.05(-0.42%) |
May 16, 2008 | 11.60 | 11.85 | 11.57 | 11.83 | 7,983,958 | +0.23(+1.94%) |
May 15, 2008 | 11.66 | 11.66 | 11.39 | 11.61 | 4,662,911 | -0.05(-0.43%) |
May 14, 2008 | 11.51 | 11.75 | 11.00 | 11.66 | 6,242,570 | +0.40(+3.56%) |
May 13, 2008 | 11.35 | 11.35 | 11.18 | 11.26 | 4,926,037 | -0.01(-0.06%) |
May 12, 2008 | 11.23 | 11.28 | 11.11 | 11.27 | 4,853,745 | +0.09(+0.84%) |
May 09, 2008 | 11.05 | 11.32 | 11.03 | 11.17 | 2,821,719 | -0.04(-0.33%) |
May 08, 2008 | 11.39 | 11.39 | 11.15 | 11.21 | 3,770,036 | -0.09(-0.83%) |
May 07, 2008 | 11.50 | 11.65 | 11.27 | 11.30 | 6,846,955 | -0.24(-2.06%) |
May 06, 2008 | 11.39 | 11.57 | 11.33 | 11.54 | 6,670,846 | +0.03(+0.27%) |
May 05, 2008 | 11.68 | 11.68 | 11.48 | 11.51 | 4,419,966 | -0.23(-1.97%) |
May 02, 2008 | 11.88 | 11.98 | 11.66 | 11.74 | 6,972,417 | -0.07(-0.58%) |
May 01, 2008 | 11.42 | 11.85 | 11.32 | 11.81 | 8,063,758 | +0.43(+3.74%) |
Apr 30, 2008 | 11.78 | 11.79 | 11.36 | 11.38 | 9,469,021 | -0.39(-3.35%) |
Apr 29, 2008 | 11.75 | 11.83 | 11.71 | 11.78 | 5,289,113 | +0.02(+0.16%) |
Apr 28, 2008 | 11.64 | 11.80 | 11.60 | 11.76 | 9,916,651 | +0.09(+0.80%) |
Apr 25, 2008 | 11.53 | 11.67 | 11.42 | 11.67 | 5,527,217 | +0.21(+1.80%) |
Apr 24, 2008 | 11.20 | 11.52 | 11.12 | 11.46 | 7,991,166 | +0.23(+2.01%) |
Apr 23, 2008 | 11.75 | 11.90 | 11.12 | 11.23 | 8,530,036 | -0.01(-0.11%) |
Apr 22, 2008 | 11.13 | 11.27 | 11.12 | 11.25 | 10,725,180 | +0.04(+0.39%) |
Apr 21, 2008 | 10.80 | 11.30 | 10.76 | 11.20 | 10,466,411 | -0.02(-0.17%) |
Apr 18, 2008 | 11.42 | 11.54 | 11.18 | 11.22 | 7,844,417 | -0.09(-0.78%) |
Apr 17, 2008 | 11.07 | 11.35 | 11.07 | 11.31 | 7,490,366 | +0.13(+1.12%) |
Apr 16, 2008 | 11.00 | 11.20 | 10.90 | 11.18 | 8,478,215 | +0.31(+2.88%) |
Apr 15, 2008 | 10.80 | 10.90 | 10.70 | 10.87 | 6,643,605 | +0.18(+1.70%) |
Apr 14, 2008 | 10.62 | 10.73 | 10.58 | 10.69 | 7,128,076 | +0.04(+0.41%) |
Apr 11, 2008 | 10.57 | 10.83 | 10.55 | 10.65 | 8,712,172 | +0.00(+0.00%) |
Apr 10, 2008 | 10.64 | 10.70 | 10.42 | 10.65 | 10,257,172 | +0.00(+0.00%) |
Apr 09, 2008 | 10.45 | 10.88 | 10.45 | 10.65 | 10,794,294 | +0.26(+2.47%) |
Apr 08, 2008 | 10.42 | 10.57 | 10.33 | 10.39 | 12,136,454 | -0.04(-0.42%) |
Apr 07, 2008 | 10.35 | 10.51 | 10.21 | 10.43 | 7,693,781 | +0.21(+2.08%) |
Apr 04, 2008 | 10.26 | 10.34 | 10.08 | 10.22 | 8,500,534 | -0.04(-0.37%) |
Apr 03, 2008 | 10.46 | 10.50 | 10.24 | 10.26 | 13,248,488 | -0.17(-1.62%) |
Apr 02, 2008 | 10.64 | 10.72 | 10.41 | 10.43 | 10,209,427 | -0.17(-1.59%) |
Apr 01, 2008 | 10.25 | 10.61 | 10.18 | 10.60 | 14,846,607 | +0.54(+5.35%) |
Mar 31, 2008 | 10.01 | 10.19 | 9.907 | 10.06 | 6,370,761 | +0.07(+0.69%) |
Mar 28, 2008 | 10.04 | 10.18 | 9.976 | 9.989 | 4,466,390 | -0.04(-0.44%) |
Mar 27, 2008 | 10.10 | 10.23 | 10.01 | 10.03 | 8,025,335 | -0.06(-0.62%) |
Mar 26, 2008 | 10.18 | 10.23 | 10.06 | 10.10 | 5,908,468 | -0.19(-1.89%) |
Mar 25, 2008 | 10.23 | 10.37 | 10.06 | 10.29 | 9,458,645 | +0.04(+0.37%) |
Mar 24, 2008 | 10.24 | 10.38 | 10.14 | 10.25 | 7,136,613 | +0.08(+0.74%) |
Mar 21, 2008 | 9.951 | 10.19 | 9.907 | 10.18 | 11,508,026 | +0.00(+0.00%) |
Mar 20, 2008 | 9.951 | 10.19 | 9.907 | 10.18 | 11,508,026 | +0.24(+2.39%) |
Mar 19, 2008 | 10.25 | 10.32 | 9.932 | 9.939 | 9,567,715 | -0.28(-2.70%) |
Mar 18, 2008 | 9.995 | 10.21 | 9.870 | 10.21 | 10,518,334 | +0.43(+4.35%) |
Mar 17, 2008 | 9.475 | 10.28 | 9.388 | 9.788 | 12,862,190 | +0.11(+1.10%) |
Mar 14, 2008 | 9.914 | 10.01 | 9.488 | 9.682 | 14,792,217 | -0.23(-2.34%) |
Mar 13, 2008 | 9.870 | 10.02 | 9.638 | 9.914 | 13,634,919 | -0.10(-1.00%) |
Mar 12, 2008 | 10.61 | 10.65 | 9.957 | 10.01 | 16,309,829 | -0.95(-8.68%) |
Mar 11, 2008 | 11.05 | 11.17 | 10.58 | 10.96 | 9,318,882 | +0.24(+2.28%) |
Mar 10, 2008 | 10.91 | 11.05 | 10.70 | 10.72 | 6,433,223 | -0.20(-1.83%) |
Mar 07, 2008 | 10.80 | 11.11 | 10.70 | 10.92 | 6,082,295 | +0.06(+0.58%) |
Mar 06, 2008 | 11.07 | 11.12 | 10.84 | 10.86 | 6,587,967 | -0.29(-2.58%) |
Mar 05, 2008 | 11.17 | 11.35 | 11.02 | 11.15 | 6,598,447 | +0.03(+0.28%) |
Mar 04, 2008 | 11.08 | 11.21 | 10.92 | 11.12 | 11,255,436 | -0.10(-0.89%) |
Mar 03, 2008 | 11.43 | 11.45 | 11.08 | 11.22 | 7,788,559 | -0.26(-2.24%) |
Feb 29, 2008 | 11.68 | 11.77 | 11.42 | 11.47 | 8,725,171 | -0.38(-3.17%) |
Feb 28, 2008 | 12.15 | 12.15 | 11.82 | 11.85 | 6,230,544 | -0.28(-2.27%) |
Feb 27, 2008 | 12.12 | 12.42 | 12.02 | 12.12 | 7,061,755 | -0.09(-0.77%) |
Feb 26, 2008 | 12.00 | 12.24 | 12.00 | 12.22 | 6,390,203 | +0.14(+1.19%) |
Feb 25, 2008 | 11.79 | 12.10 | 11.71 | 12.07 | 6,710,605 | +0.26(+2.23%) |
Feb 22, 2008 | 11.67 | 11.83 | 11.50 | 11.81 | 8,154,070 | +0.22(+1.89%) |
Feb 21, 2008 | 11.70 | 11.80 | 11.59 | 11.59 | 6,643,632 | -0.09(-0.75%) |
Feb 20, 2008 | 11.42 | 11.69 | 11.42 | 11.68 | 7,189,136 | +0.14(+1.19%) |
Feb 19, 2008 | 11.75 | 11.78 | 11.52 | 11.54 | 4,793,846 | -0.10(-0.86%) |
Feb 18, 2008 | 11.48 | 11.69 | 11.38 | 11.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.48 | 11.69 | 11.38 | 11.64 | 7,740,969 | +0.14(+1.25%) |
Feb 14, 2008 | 11.53 | 11.71 | 11.47 | 11.50 | 7,748,321 | -0.05(-0.43%) |
Feb 13, 2008 | 11.57 | 11.67 | 11.38 | 11.55 | 5,853,211 | +0.03(+0.27%) |
Feb 12, 2008 | 11.52 | 11.63 | 11.42 | 11.52 | 7,544,886 | +0.09(+0.82%) |
Feb 11, 2008 | 11.52 | 11.54 | 11.29 | 11.42 | 9,834,024 | -0.15(-1.30%) |
Feb 08, 2008 | 11.57 | 11.68 | 11.51 | 11.57 | 6,530,503 | -0.10(-0.86%) |
Feb 07, 2008 | 11.57 | 11.89 | 11.48 | 11.67 | 6,406,981 | +0.07(+0.59%) |
Feb 06, 2008 | 11.63 | 11.77 | 11.55 | 11.60 | 6,089,963 | +0.03(+0.27%) |
Feb 05, 2008 | 11.54 | 11.73 | 11.35 | 11.57 | 8,059,124 | -0.03(-0.22%) |
Feb 04, 2008 | 11.79 | 11.79 | 11.54 | 11.60 | 3,722,443 | -0.18(-1.54%) |
Feb 01, 2008 | 11.60 | 11.82 | 11.52 | 11.78 | 6,494,485 | +0.17(+1.45%) |
Jan 31, 2008 | 11.28 | 11.76 | 11.28 | 11.61 | 11,392,251 | +0.08(+0.65%) |
Jan 30, 2008 | 12.09 | 12.10 | 11.48 | 11.53 | 9,902,756 | -0.51(-4.21%) |
Jan 29, 2008 | 11.99 | 12.12 | 11.73 | 12.04 | 5,726,521 | +0.15(+1.26%) |
Jan 28, 2008 | 11.53 | 11.94 | 11.42 | 11.89 | 5,728,340 | +0.41(+3.60%) |
Jan 25, 2008 | 11.99 | 12.06 | 11.47 | 11.48 | 8,460,139 | -0.34(-2.91%) |
Jan 24, 2008 | 12.01 | 12.09 | 11.68 | 11.82 | 7,738,953 | -0.17(-1.41%) |
Jan 23, 2008 | 11.09 | 12.01 | 11.07 | 11.99 | 9,991,772 | +0.62(+5.45%) |
Jan 22, 2008 | 10.63 | 11.70 | 10.63 | 11.37 | 11,217,937 | +0.26(+2.31%) |
Jan 21, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 11,433,055 | -0.15(-1.33%) |
Jan 17, 2008 | 11.45 | 11.63 | 11.21 | 11.27 | 10,040,084 | -0.35(-3.02%) |
Jan 16, 2008 | 11.77 | 11.89 | 11.58 | 11.62 | 12,796,656 | -0.07(-0.59%) |
Jan 15, 2008 | 11.72 | 11.80 | 11.45 | 11.68 | 8,538,738 | -0.04(-0.37%) |
Jan 14, 2008 | 11.90 | 12.04 | 11.57 | 11.73 | 7,005,991 | -0.06(-0.48%) |
Jan 11, 2008 | 11.90 | 12.00 | 11.73 | 11.78 | 9,994,309 | -0.27(-2.23%) |
Jan 10, 2008 | 11.39 | 12.14 | 11.35 | 12.05 | 10,575,795 | +0.53(+4.56%) |
Jan 09, 2008 | 11.47 | 11.55 | 11.15 | 11.53 | 8,218,457 | +0.12(+1.04%) |
Jan 08, 2008 | 11.91 | 12.05 | 11.38 | 11.41 | 6,652,332 | -0.46(-3.85%) |
Jan 07, 2008 | 11.81 | 12.00 | 11.75 | 11.87 | 6,335,274 | +0.14(+1.23%) |
Jan 04, 2008 | 11.58 | 12.03 | 11.49 | 11.72 | 7,836,398 | +0.14(+1.19%) |
Jan 03, 2008 | 11.62 | 11.76 | 11.55 | 11.58 | 4,478,623 | +0.02(+0.16%) |
Jan 02, 2008 | 11.91 | 11.97 | 11.52 | 11.57 | 4,753,525 | -0.43(-3.55%) |
Jan 01, 2008 | 11.80 | 12.10 | 11.77 | 11.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 12.10 | 11.77 | 11.99 | 5,125,490 | +0.14(+1.16%) |
Dec 28, 2007 | 11.87 | 11.95 | 11.77 | 11.85 | 4,506,882 | +0.14(+1.17%) |
Dec 27, 2007 | 11.85 | 11.97 | 11.72 | 11.72 | 3,348,729 | -0.15(-1.27%) |
Dec 26, 2007 | 11.80 | 12.01 | 11.73 | 11.87 | 3,957,786 | -0.11(-0.94%) |
Dec 24, 2007 | 11.70 | 12.00 | 11.68 | 11.98 | 2,110,724 | +0.26(+2.24%) |
Dec 21, 2007 | 11.37 | 11.73 | 11.32 | 11.72 | 8,460,826 | +0.46(+4.12%) |
Dec 20, 2007 | 11.38 | 11.42 | 11.07 | 11.25 | 3,685,880 | -0.06(-0.55%) |
Dec 19, 2007 | 11.50 | 11.56 | 11.18 | 11.32 | 4,356,427 | -0.21(-1.79%) |
Dec 18, 2007 | 11.46 | 11.57 | 11.20 | 11.52 | 6,945,887 | +0.23(+1.99%) |
Dec 17, 2007 | 11.24 | 11.40 | 11.18 | 11.30 | 4,960,756 | +0.04(+0.33%) |
Dec 14, 2007 | 11.48 | 11.48 | 11.23 | 11.26 | 6,237,206 | -0.20(-1.75%) |
Dec 13, 2007 | 11.70 | 11.82 | 11.15 | 11.46 | 9,059,995 | -0.34(-2.86%) |
Dec 12, 2007 | 11.97 | 12.30 | 11.55 | 11.80 | 6,684,460 | +0.11(+0.96%) |
Dec 11, 2007 | 12.32 | 12.32 | 11.64 | 11.68 | 7,103,127 | -0.59(-4.84%) |
Dec 10, 2007 | 12.17 | 12.37 | 12.07 | 12.28 | 5,914,077 | +0.17(+1.40%) |
Dec 07, 2007 | 12.10 | 12.18 | 12.04 | 12.11 | 3,848,030 | +0.01(+0.10%) |
Dec 06, 2007 | 11.67 | 12.12 | 11.60 | 12.10 | 5,004,679 | +0.42(+3.59%) |
Dec 05, 2007 | 11.59 | 11.73 | 11.52 | 11.68 | 5,393,436 | +0.17(+1.47%) |
Dec 04, 2007 | 11.41 | 11.63 | 11.33 | 11.51 | 4,094,895 | +0.03(+0.27%) |
Dec 03, 2007 | 11.67 | 11.67 | 11.35 | 11.48 | 5,479,207 | -0.04(-0.33%) |
Nov 30, 2007 | 11.55 | 11.70 | 11.35 | 11.52 | 7,762,342 | +0.12(+1.04%) |
Nov 29, 2007 | 11.33 | 11.44 | 11.22 | 11.40 | 5,820,576 | +0.01(+0.11%) |
Nov 28, 2007 | 11.02 | 11.42 | 11.02 | 11.38 | 8,253,384 | +0.37(+3.35%) |
Nov 27, 2007 | 10.88 | 11.10 | 10.80 | 11.02 | 9,454,620 | +0.18(+1.62%) |
Nov 26, 2007 | 11.22 | 11.22 | 10.81 | 10.84 | 5,651,588 | -0.35(-3.13%) |
Nov 23, 2007 | 11.26 | 11.26 | 11.10 | 11.19 | 2,357,105 | +0.08(+0.73%) |
Nov 21, 2007 | 11.05 | 11.34 | 10.81 | 11.11 | 8,441,528 | -0.04(-0.34%) |
Nov 20, 2007 | 11.26 | 11.51 | 10.92 | 11.15 | 8,266,342 | -0.08(-0.67%) |
Nov 19, 2007 | 11.35 | 11.42 | 11.07 | 11.22 | 9,317,369 | -0.18(-1.54%) |
Nov 16, 2007 | 11.92 | 11.94 | 11.29 | 11.40 | 9,410,554 | -0.47(-3.96%) |
Nov 15, 2007 | 12.12 | 12.24 | 11.78 | 11.87 | 5,799,932 | -0.28(-2.32%) |
Nov 14, 2007 | 12.20 | 12.30 | 12.05 | 12.15 | 5,770,048 | +0.04(+0.31%) |
Nov 13, 2007 | 11.72 | 12.14 | 11.56 | 12.11 | 7,972,529 | +0.46(+3.92%) |
Nov 12, 2007 | 11.44 | 12.05 | 11.44 | 11.65 | 9,976,554 | +0.17(+1.47%) |
Nov 09, 2007 | 11.05 | 11.70 | 11.05 | 11.48 | 6,146,194 | +0.28(+2.51%) |
Nov 08, 2007 | 11.07 | 11.25 | 10.97 | 11.20 | 7,835,715 | +0.19(+1.70%) |
Nov 07, 2007 | 11.17 | 11.32 | 10.98 | 11.02 | 6,838,276 | -0.31(-2.76%) |
Nov 06, 2007 | 11.33 | 11.46 | 11.20 | 11.33 | 5,921,684 | +0.01(+0.05%) |
Nov 05, 2007 | 11.20 | 11.52 | 11.20 | 11.32 | 5,539,613 | -0.08(-0.66%) |
Nov 02, 2007 | 11.65 | 11.65 | 11.27 | 11.40 | 13,156,309 | -0.22(-1.89%) |
Nov 01, 2007 | 11.53 | 11.77 | 11.40 | 11.62 | 9,371,281 | +0.04(+0.32%) |
Oct 31, 2007 | 11.49 | 11.59 | 11.40 | 11.58 | 8,583,175 | +0.14(+1.26%) |
Oct 30, 2007 | 11.52 | 11.60 | 11.42 | 11.43 | 3,934,474 | -0.09(-0.76%) |
Oct 29, 2007 | 11.53 | 11.63 | 11.45 | 11.52 | 5,662,517 | -0.01(-0.05%) |
Oct 26, 2007 | 11.70 | 11.87 | 11.39 | 11.53 | 5,927,436 | +0.03(+0.27%) |
Oct 25, 2007 | 11.66 | 11.67 | 11.33 | 11.50 | 5,740,172 | -0.19(-1.61%) |
Oct 24, 2007 | 11.52 | 11.68 | 11.34 | 11.68 | 8,192,987 | +0.13(+1.14%) |
Oct 23, 2007 | 11.62 | 11.64 | 11.45 | 11.55 | 5,600,043 | -0.06(-0.49%) |
Oct 22, 2007 | 11.40 | 11.62 | 11.30 | 11.61 | 7,303,160 | +0.11(+0.92%) |
Oct 19, 2007 | 11.58 | 11.80 | 11.49 | 11.50 | 9,514,385 | -0.16(-1.34%) |
Oct 18, 2007 | 11.73 | 11.79 | 11.55 | 11.66 | 5,784,911 | -0.14(-1.22%) |
Oct 17, 2007 | 12.07 | 12.10 | 11.75 | 11.80 | 7,477,003 | -0.23(-1.87%) |
Oct 16, 2007 | 12.30 | 12.30 | 12.01 | 12.03 | 7,387,845 | -0.30(-2.44%) |
Oct 15, 2007 | 12.42 | 12.52 | 12.29 | 12.33 | 6,794,893 | -0.06(-0.51%) |
Oct 12, 2007 | 12.14 | 12.52 | 12.14 | 12.39 | 6,768,785 | +0.23(+1.90%) |
Oct 11, 2007 | 12.21 | 12.41 | 12.05 | 12.16 | 12,417,274 | -0.25(-2.02%) |
Oct 10, 2007 | 12.82 | 12.83 | 12.37 | 12.41 | 10,505,034 | -0.21(-1.64%) |
Oct 09, 2007 | 12.36 | 12.64 | 12.33 | 12.62 | 16,988,512 | +0.31(+2.49%) |
Oct 08, 2007 | 12.20 | 12.37 | 12.19 | 12.31 | 4,991,901 | -0.23(-1.80%) |
Oct 05, 2007 | 12.47 | 12.64 | 12.37 | 12.54 | 5,856,776 | +0.05(+0.40%) |
Oct 04, 2007 | 12.25 | 12.52 | 12.20 | 12.49 | 7,268,647 | +0.26(+2.15%) |
Oct 03, 2007 | 12.04 | 12.30 | 12.04 | 12.22 | 5,778,668 | +0.11(+0.88%) |
Oct 02, 2007 | 12.22 | 12.36 | 12.05 | 12.12 | 6,843,627 | -0.08(-0.67%) |
Oct 01, 2007 | 12.15 | 12.27 | 12.07 | 12.20 | 5,562,494 | +0.05(+0.41%) |
Sep 28, 2007 | 11.93 | 12.29 | 11.93 | 12.15 | 6,231,502 | +0.14(+1.20%) |
Sep 27, 2007 | 11.93 | 12.02 | 11.87 | 12.00 | 4,960,595 | +0.10(+0.84%) |
Sep 26, 2007 | 11.97 | 12.01 | 11.83 | 11.90 | 8,352,292 | -0.06(-0.52%) |
Sep 25, 2007 | 12.04 | 12.12 | 11.87 | 11.97 | 6,486,993 | -0.12(-0.98%) |
Sep 24, 2007 | 12.02 | 12.26 | 11.94 | 12.09 | 4,990,634 | +0.00(+0.00%) |
Sep 21, 2007 | 12.20 | 12.43 | 11.99 | 12.09 | 9,785,535 | -0.09(-0.77%) |
Sep 20, 2007 | 12.33 | 12.45 | 12.15 | 12.18 | 5,825,265 | -0.26(-2.11%) |
Sep 19, 2007 | 12.49 | 12.54 | 12.33 | 12.44 | 9,492,996 | -0.01(-0.05%) |
Sep 18, 2007 | 11.89 | 12.45 | 11.88 | 12.45 | 11,758,364 | +0.52(+4.36%) |
Sep 17, 2007 | 12.11 | 12.16 | 11.82 | 11.93 | 10,393,186 | -0.18(-1.50%) |
Sep 14, 2007 | 12.34 | 12.37 | 12.06 | 12.11 | 13,544,728 | -0.25(-2.03%) |
Sep 13, 2007 | 12.24 | 12.40 | 12.19 | 12.36 | 9,672,090 | +0.22(+1.80%) |
Sep 12, 2007 | 12.18 | 12.26 | 12.09 | 12.14 | 5,920,885 | -0.09(-0.77%) |
Sep 11, 2007 | 12.20 | 12.34 | 12.17 | 12.24 | 8,279,748 | +0.04(+0.31%) |
Sep 10, 2007 | 12.33 | 12.39 | 12.17 | 12.20 | 5,630,241 | -0.10(-0.81%) |
Sep 07, 2007 | 12.33 | 12.44 | 12.20 | 12.30 | 7,670,020 | -0.18(-1.45%) |
Sep 06, 2007 | 12.64 | 12.67 | 12.42 | 12.48 | 6,470,376 | -0.16(-1.24%) |
Sep 05, 2007 | 12.99 | 13.00 | 12.62 | 12.64 | 7,584,377 | -0.39(-3.03%) |
Sep 04, 2007 | 12.70 | 13.07 | 12.65 | 13.03 | 6,703,894 | +0.30(+2.36%) |
Aug 31, 2007 | 12.84 | 12.92 | 12.65 | 12.73 | 4,838,841 | +0.01(+0.05%) |
Aug 30, 2007 | 12.82 | 12.80 | 12.55 | 12.72 | 9,079,937 | -0.10(-0.78%) |
Aug 29, 2007 | 13.17 | 13.17 | 12.66 | 12.82 | 10,843,772 | -1.26(-8.97%) |
Aug 28, 2007 | 13.95 | 14.26 | 13.95 | 14.09 | 8,449,597 | -0.14(-0.97%) |
Aug 27, 2007 | 14.32 | 14.41 | 14.15 | 14.23 | 5,894,382 | -0.10(-0.70%) |
Aug 24, 2007 | 14.12 | 14.37 | 14.04 | 14.33 | 3,510,417 | +0.15(+1.06%) |
Aug 23, 2007 | 14.28 | 14.39 | 14.09 | 14.18 | 5,254,114 | -0.11(-0.74%) |
Aug 22, 2007 | 14.14 | 14.33 | 14.11 | 14.28 | 7,454,314 | +0.24(+1.69%) |
Aug 21, 2007 | 13.87 | 14.10 | 13.83 | 14.04 | 7,191,792 | +0.18(+1.26%) |
Aug 20, 2007 | 14.02 | 14.24 | 13.79 | 13.87 | 6,390,804 | -0.16(-1.12%) |
Aug 17, 2007 | 15.04 | 15.04 | 13.75 | 14.03 | 12,792,634 | +0.04(+0.27%) |
Aug 16, 2007 | 13.79 | 14.11 | 13.55 | 13.99 | 11,113,484 | +0.20(+1.45%) |
Aug 15, 2007 | 13.91 | 14.19 | 13.73 | 13.79 | 10,229,138 | -0.09(-0.68%) |
Aug 14, 2007 | 14.19 | 14.28 | 13.85 | 13.88 | 9,037,807 | -0.17(-1.20%) |
Aug 13, 2007 | 14.59 | 14.75 | 14.03 | 14.05 | 10,718,662 | -0.54(-3.69%) |
Aug 10, 2007 | 14.56 | 14.64 | 14.27 | 14.59 | 15,929,097 | -0.06(-0.38%) |
Aug 09, 2007 | 14.34 | 15.02 | 13.96 | 14.64 | 19,886,520 | +0.31(+2.14%) |
Aug 08, 2007 | 13.58 | 14.55 | 13.54 | 14.34 | 20,102,428 | +0.86(+6.36%) |
Aug 07, 2007 | 13.57 | 13.58 | 13.32 | 13.48 | 14,487,037 | -0.09(-0.65%) |
Aug 06, 2007 | 13.16 | 13.60 | 13.11 | 13.57 | 12,203,826 | +0.29(+2.22%) |
Aug 03, 2007 | 13.44 | 13.48 | 13.26 | 13.27 | 9,997,871 | -0.18(-1.35%) |
Aug 02, 2007 | 13.28 | 13.55 | 13.26 | 13.46 | 6,436,114 | +0.12(+0.89%) |
Aug 01, 2007 | 13.09 | 13.36 | 12.97 | 13.34 | 8,498,846 | +0.21(+1.57%) |
Jul 31, 2007 | 13.30 | 13.44 | 13.10 | 13.13 | 12,370,223 | +0.06(+0.48%) |
Jul 30, 2007 | 13.17 | 13.17 | 12.93 | 13.07 | 16,335,848 | -0.03(-0.24%) |
Jul 27, 2007 | 13.49 | 13.52 | 13.10 | 13.10 | 13,923,084 | -0.40(-2.97%) |
Jul 26, 2007 | 13.54 | 13.57 | 13.22 | 13.50 | 11,910,707 | -0.19(-1.42%) |
Jul 25, 2007 | 13.52 | 13.71 | 13.45 | 13.69 | 9,627,774 | +0.30(+2.24%) |
Jul 24, 2007 | 13.72 | 13.72 | 13.36 | 13.39 | 8,916,349 | -0.40(-2.90%) |
Jul 23, 2007 | 13.67 | 13.82 | 13.61 | 13.79 | 10,142,180 | +0.34(+2.56%) |
Jul 20, 2007 | 13.76 | 13.77 | 13.36 | 13.45 | 8,970,295 | -0.33(-2.36%) |
Jul 19, 2007 | 13.91 | 13.91 | 13.71 | 13.78 | 4,976,098 | -0.08(-0.59%) |
Jul 18, 2007 | 13.98 | 13.98 | 13.66 | 13.86 | 9,751,861 | +0.08(+0.54%) |
Jul 17, 2007 | 13.78 | 13.84 | 13.70 | 13.78 | 6,498,662 | -0.03(-0.18%) |
Jul 16, 2007 | 13.94 | 14.02 | 13.79 | 13.81 | 6,675,033 | -0.21(-1.47%) |
Jul 13, 2007 | 14.13 | 14.16 | 13.94 | 14.01 | 12,462,844 | -0.19(-1.32%) |
Jul 12, 2007 | 14.08 | 14.64 | 14.01 | 14.20 | 20,612,964 | -0.44(-3.03%) |
Jul 11, 2007 | 14.51 | 14.67 | 14.46 | 14.64 | 6,066,127 | +0.13(+0.86%) |
Jul 10, 2007 | 14.89 | 14.93 | 14.46 | 14.52 | 8,406,983 | -0.43(-2.85%) |
Jul 09, 2007 | 14.89 | 15.08 | 14.85 | 14.95 | 6,601,212 | +0.01(+0.04%) |
Jul 06, 2007 | 14.87 | 14.99 | 14.80 | 14.94 | 5,099,375 | +0.07(+0.46%) |
Jul 05, 2007 | 14.91 | 14.92 | 14.85 | 14.87 | 5,248,308 | -0.09(-0.59%) |
Jul 03, 2007 | 14.80 | 15.02 | 14.80 | 14.96 | 3,199,954 | +0.24(+1.62%) |
Jul 02, 2007 | 14.98 | 15.00 | 14.63 | 14.72 | 8,659,635 | -0.26(-1.71%) |
Jun 29, 2007 | 14.88 | 15.09 | 14.88 | 14.98 | 9,834,149 | +0.10(+0.67%) |
Jun 28, 2007 | 14.51 | 15.06 | 14.35 | 14.88 | 14,008,656 | +0.36(+2.50%) |
Jun 27, 2007 | 14.48 | 14.56 | 14.27 | 14.51 | 10,657,477 | -0.06(-0.39%) |
Jun 26, 2007 | 14.67 | 14.71 | 14.54 | 14.57 | 9,001,694 | -0.09(-0.64%) |
Jun 25, 2007 | 14.63 | 14.76 | 14.58 | 14.66 | 9,535,620 | +0.08(+0.51%) |
Jun 22, 2007 | 14.64 | 14.75 | 14.58 | 14.59 | 13,227,054 | -0.12(-0.81%) |
Jun 21, 2007 | 14.73 | 14.76 | 14.60 | 14.71 | 11,628,065 | -0.03(-0.17%) |
Jun 20, 2007 | 14.90 | 14.93 | 14.71 | 14.73 | 11,895,138 | -0.16(-1.09%) |
Jun 19, 2007 | 14.79 | 14.93 | 14.71 | 14.90 | 14,280,365 | +0.15(+1.02%) |
Jun 18, 2007 | 14.81 | 15.02 | 14.71 | 14.75 | 15,179,459 | -0.15(-1.01%) |
Jun 15, 2007 | 15.28 | 15.46 | 14.83 | 14.90 | 18,479,758 | -0.56(-3.64%) |
Jun 14, 2007 | 14.49 | 15.75 | 14.32 | 15.46 | 29,571,352 | +0.91(+6.24%) |
Jun 13, 2007 | 14.63 | 14.63 | 14.35 | 14.55 | 6,837,715 | -0.04(-0.26%) |
Jun 12, 2007 | 14.66 | 14.74 | 14.56 | 14.59 | 8,271,280 | -0.16(-1.06%) |
Jun 11, 2007 | 14.64 | 14.80 | 14.58 | 14.75 | 6,798,690 | +0.10(+0.68%) |
Jun 08, 2007 | 14.49 | 14.66 | 14.34 | 14.64 | 6,735,539 | +0.11(+0.77%) |
Jun 07, 2007 | 14.99 | 14.96 | 14.50 | 14.53 | 9,335,481 | -0.31(-2.11%) |
Jun 06, 2007 | 14.59 | 14.99 | 14.54 | 14.85 | 14,281,993 | +0.29(+2.02%) |
Jun 05, 2007 | 14.59 | 14.68 | 14.48 | 14.55 | 4,922,886 | -0.02(-0.13%) |
Jun 04, 2007 | 14.47 | 14.64 | 14.44 | 14.57 | 3,237,984 | +0.05(+0.34%) |