Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.744 | 7.928 | 7.566 | 7.882 | 2,466,792 | +0.15(+1.96%) |
Jun 27, 2008 | 7.876 | 7.909 | 7.632 | 7.731 | 3,459,546 | -0.20(-2.49%) |
Jun 26, 2008 | 8.172 | 8.297 | 7.915 | 7.928 | 1,322,128 | -0.31(-3.76%) |
Jun 25, 2008 | 8.185 | 8.304 | 8.139 | 8.238 | 2,468,913 | +0.09(+1.13%) |
Jun 24, 2008 | 8.185 | 8.225 | 8.100 | 8.146 | 1,234,360 | -0.03(-0.40%) |
Jun 23, 2008 | 8.541 | 8.660 | 8.100 | 8.179 | 3,020,348 | -0.36(-4.24%) |
Jun 20, 2008 | 8.838 | 8.897 | 8.436 | 8.541 | 2,184,848 | -0.36(-4.00%) |
Jun 19, 2008 | 8.923 | 8.989 | 8.785 | 8.897 | 1,426,384 | -0.02(-0.22%) |
Jun 18, 2008 | 9.016 | 9.062 | 8.838 | 8.917 | 954,569 | -0.10(-1.10%) |
Jun 17, 2008 | 8.930 | 9.141 | 8.851 | 9.016 | 928,878 | +0.10(+1.11%) |
Jun 16, 2008 | 8.970 | 8.989 | 8.713 | 8.917 | 1,491,222 | -0.11(-1.17%) |
Jun 13, 2008 | 9.029 | 9.128 | 8.864 | 9.022 | 1,782,446 | +0.04(+0.44%) |
Jun 12, 2008 | 9.233 | 9.444 | 8.963 | 8.983 | 1,666,452 | -0.28(-2.99%) |
Jun 11, 2008 | 9.490 | 9.583 | 9.194 | 9.260 | 1,693,616 | -0.22(-2.29%) |
Jun 10, 2008 | 9.681 | 9.708 | 9.260 | 9.477 | 2,979,777 | -0.30(-3.10%) |
Jun 09, 2008 | 9.741 | 9.859 | 9.681 | 9.780 | 1,104,994 | +0.09(+0.95%) |
Jun 06, 2008 | 9.971 | 10.02 | 9.622 | 9.688 | 1,878,585 | -0.34(-3.42%) |
Jun 05, 2008 | 10.04 | 10.06 | 9.886 | 10.03 | 1,190,808 | +0.01(+0.13%) |
Jun 04, 2008 | 9.840 | 10.12 | 9.780 | 10.02 | 1,219,478 | +0.11(+1.13%) |
Jun 03, 2008 | 9.938 | 10.02 | 9.833 | 9.905 | 1,288,312 | -0.03(-0.27%) |
Jun 02, 2008 | 9.741 | 9.965 | 9.741 | 9.932 | 1,928,322 | +0.14(+1.48%) |
May 30, 2008 | 9.846 | 9.925 | 9.662 | 9.787 | 1,963,427 | +0.03(+0.34%) |
May 29, 2008 | 9.622 | 9.978 | 9.622 | 9.754 | 2,198,069 | +0.10(+1.02%) |
May 28, 2008 | 9.583 | 9.734 | 9.517 | 9.655 | 2,421,370 | +0.07(+0.76%) |
May 27, 2008 | 9.405 | 9.609 | 9.385 | 9.583 | 1,833,034 | +0.20(+2.11%) |
May 26, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 2,131,282 | -0.64(-6.38%) |
May 22, 2008 | 9.846 | 10.23 | 9.833 | 10.02 | 2,336,716 | +0.12(+1.20%) |
May 21, 2008 | 9.866 | 9.952 | 9.760 | 9.905 | 2,632,113 | +0.13(+1.35%) |
May 20, 2008 | 9.780 | 9.840 | 9.642 | 9.774 | 1,400,942 | -0.02(-0.20%) |
May 19, 2008 | 9.774 | 10.08 | 9.754 | 9.793 | 2,035,677 | -0.03(-0.27%) |
May 16, 2008 | 9.556 | 9.846 | 9.388 | 9.820 | 1,351,129 | +0.20(+2.05%) |
May 15, 2008 | 9.312 | 9.635 | 9.299 | 9.622 | 1,144,316 | +0.28(+2.96%) |
May 14, 2008 | 9.319 | 9.457 | 9.233 | 9.345 | 921,455 | +0.08(+0.85%) |
May 13, 2008 | 9.233 | 9.279 | 9.036 | 9.266 | 1,395,312 | +0.05(+0.57%) |
May 12, 2008 | 9.161 | 9.352 | 9.029 | 9.213 | 1,672,501 | +0.11(+1.23%) |
May 09, 2008 | 8.818 | 9.101 | 8.548 | 9.101 | 1,379,829 | +0.27(+3.06%) |
May 08, 2008 | 9.049 | 9.049 | 8.587 | 8.831 | 2,877,992 | -0.08(-0.89%) |
May 07, 2008 | 8.910 | 9.358 | 7.460 | 8.910 | 9,231,424 | -0.73(-7.59%) |
May 06, 2008 | 9.576 | 9.695 | 9.470 | 9.642 | 1,396,512 | -0.05(-0.48%) |
May 05, 2008 | 9.879 | 9.912 | 9.569 | 9.688 | 1,624,179 | -0.19(-1.93%) |
May 02, 2008 | 9.905 | 10.04 | 9.800 | 9.879 | 1,668,117 | -0.02(-0.20%) |
May 01, 2008 | 9.556 | 9.952 | 9.503 | 9.899 | 2,969,283 | +0.35(+3.66%) |
Apr 30, 2008 | 9.470 | 9.708 | 9.358 | 9.550 | 1,476,935 | +0.09(+0.91%) |
Apr 29, 2008 | 9.517 | 9.556 | 9.365 | 9.464 | 1,426,735 | +0.03(+0.28%) |
Apr 28, 2008 | 9.490 | 9.556 | 9.306 | 9.438 | 1,732,766 | -0.02(-0.21%) |
Apr 25, 2008 | 9.583 | 9.708 | 9.286 | 9.457 | 2,033,211 | -0.08(-0.83%) |
Apr 24, 2008 | 9.068 | 9.662 | 8.996 | 9.536 | 2,285,714 | +0.53(+5.93%) |
Apr 23, 2008 | 8.904 | 9.055 | 8.798 | 9.003 | 1,288,400 | +0.11(+1.19%) |
Apr 22, 2008 | 9.068 | 9.101 | 8.831 | 8.897 | 1,442,540 | -0.17(-1.89%) |
Apr 21, 2008 | 8.937 | 9.194 | 8.937 | 9.068 | 1,458,730 | +0.08(+0.88%) |
Apr 18, 2008 | 9.088 | 9.200 | 8.897 | 8.989 | 2,845,073 | +0.05(+0.59%) |
Apr 17, 2008 | 9.240 | 9.240 | 8.831 | 8.937 | 2,199,301 | -0.32(-3.49%) |
Apr 16, 2008 | 8.996 | 9.286 | 8.910 | 9.260 | 2,299,072 | +0.30(+3.31%) |
Apr 15, 2008 | 8.653 | 9.003 | 8.574 | 8.963 | 2,238,670 | +0.32(+3.74%) |
Apr 14, 2008 | 8.403 | 8.647 | 8.311 | 8.640 | 2,428,230 | +0.25(+2.99%) |
Apr 11, 2008 | 8.376 | 8.489 | 8.284 | 8.390 | 1,154,850 | -0.06(-0.70%) |
Apr 10, 2008 | 8.376 | 8.574 | 8.324 | 8.449 | 1,546,552 | +0.02(+0.23%) |
Apr 09, 2008 | 8.620 | 8.634 | 8.370 | 8.429 | 1,486,455 | -0.14(-1.69%) |
Apr 08, 2008 | 8.548 | 8.647 | 8.489 | 8.574 | 1,079,286 | -0.02(-0.23%) |
Apr 07, 2008 | 8.713 | 8.713 | 8.416 | 8.594 | 1,817,337 | -0.18(-2.10%) |
Apr 04, 2008 | 8.891 | 8.983 | 8.699 | 8.778 | 2,580,713 | -0.09(-1.04%) |
Apr 03, 2008 | 9.115 | 9.115 | 8.680 | 8.871 | 3,227,426 | -0.29(-3.17%) |
Apr 02, 2008 | 8.363 | 9.326 | 8.363 | 9.161 | 5,477,332 | +0.65(+7.59%) |
Apr 01, 2008 | 8.218 | 8.554 | 8.212 | 8.515 | 2,559,285 | +0.30(+3.61%) |
Mar 31, 2008 | 8.106 | 8.231 | 7.922 | 8.218 | 2,952,351 | +0.16(+2.05%) |
Mar 28, 2008 | 8.205 | 8.238 | 7.915 | 8.054 | 2,879,083 | -0.11(-1.29%) |
Mar 27, 2008 | 8.620 | 8.739 | 8.139 | 8.159 | 3,181,813 | -0.44(-5.13%) |
Mar 26, 2008 | 8.436 | 8.660 | 8.436 | 8.601 | 5,032,371 | +0.16(+1.95%) |
Mar 25, 2008 | 9.036 | 9.220 | 8.363 | 8.436 | 3,875,703 | -0.30(-3.47%) |
Mar 24, 2008 | 8.047 | 8.877 | 8.047 | 8.739 | 9,802,472 | +1.04(+13.53%) |
Mar 21, 2008 | 6.689 | 7.783 | 6.689 | 7.698 | 10,773,365 | +0.00(+0.00%) |
Mar 20, 2008 | 6.689 | 7.783 | 6.689 | 7.698 | 10,773,214 | +1.11(+16.92%) |
Mar 19, 2008 | 6.650 | 6.742 | 6.584 | 6.584 | 4,332,915 | -0.01(-0.20%) |
Mar 18, 2008 | 6.643 | 6.689 | 6.399 | 6.597 | 4,378,295 | +0.04(+0.60%) |
Mar 17, 2008 | 6.538 | 6.630 | 6.426 | 6.558 | 6,135,424 | -0.11(-1.68%) |
Mar 14, 2008 | 6.419 | 6.670 | 6.261 | 6.670 | 4,860,382 | +0.25(+3.90%) |
Mar 13, 2008 | 6.347 | 6.478 | 6.159 | 6.419 | 3,752,061 | +0.01(+0.10%) |
Mar 12, 2008 | 6.729 | 6.867 | 6.413 | 6.413 | 3,225,333 | -0.29(-4.33%) |
Mar 11, 2008 | 6.735 | 6.847 | 6.590 | 6.702 | 5,719,274 | +0.13(+1.90%) |
Mar 10, 2008 | 6.149 | 7.124 | 6.053 | 6.577 | 8,734,876 | +0.43(+6.97%) |
Mar 07, 2008 | 6.320 | 6.637 | 5.899 | 6.149 | 11,495,035 | -1.37(-18.23%) |
Mar 06, 2008 | 7.797 | 7.810 | 7.507 | 7.520 | 1,730,671 | -0.30(-3.88%) |
Mar 05, 2008 | 7.948 | 7.948 | 7.658 | 7.823 | 2,892,700 | -0.01(-0.08%) |
Mar 04, 2008 | 7.770 | 7.942 | 7.737 | 7.829 | 2,447,593 | +0.05(+0.68%) |
Mar 03, 2008 | 7.816 | 7.836 | 7.619 | 7.777 | 2,389,351 | -0.03(-0.34%) |
Feb 29, 2008 | 8.001 | 8.053 | 7.757 | 7.803 | 2,108,869 | -0.26(-3.27%) |
Feb 28, 2008 | 8.067 | 8.152 | 7.981 | 8.067 | 2,575,841 | -0.01(-0.08%) |
Feb 27, 2008 | 8.212 | 8.311 | 8.067 | 8.073 | 1,937,198 | -0.22(-2.62%) |
Feb 26, 2008 | 8.291 | 8.350 | 8.172 | 8.291 | 2,209,710 | -0.01(-0.16%) |
Feb 25, 2008 | 8.416 | 8.462 | 8.245 | 8.304 | 2,815,795 | -0.10(-1.18%) |
Feb 22, 2008 | 8.469 | 8.508 | 8.258 | 8.403 | 4,376,472 | -0.02(-0.23%) |
Feb 21, 2008 | 8.739 | 8.792 | 8.380 | 8.423 | 4,066,321 | -0.25(-2.89%) |
Feb 20, 2008 | 8.647 | 8.739 | 8.568 | 8.673 | 3,197,739 | -0.01(-0.08%) |
Feb 19, 2008 | 9.003 | 9.029 | 8.561 | 8.680 | 3,464,854 | -0.24(-2.66%) |
Feb 18, 2008 | 8.838 | 8.970 | 8.739 | 8.917 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.838 | 8.970 | 8.739 | 8.917 | 3,795,786 | +0.03(+0.37%) |
Feb 14, 2008 | 9.174 | 9.260 | 8.838 | 8.884 | 5,067,672 | -0.24(-2.67%) |
Feb 13, 2008 | 9.457 | 10.02 | 9.088 | 9.128 | 5,814,372 | -0.24(-2.60%) |
Feb 12, 2008 | 9.009 | 9.589 | 9.009 | 9.372 | 7,482,402 | -0.07(-0.70%) |
Feb 11, 2008 | 11.70 | 11.70 | 8.772 | 9.438 | 17,986,312 | -3.12(-24.83%) |
Feb 08, 2008 | 12.84 | 12.90 | 12.52 | 12.55 | 1,940,530 | -0.31(-2.41%) |
Feb 07, 2008 | 12.97 | 13.11 | 12.77 | 12.86 | 1,860,111 | -0.18(-1.41%) |
Feb 06, 2008 | 13.18 | 13.35 | 13.02 | 13.05 | 2,497,785 | -0.11(-0.85%) |
Feb 05, 2008 | 13.07 | 13.29 | 12.98 | 13.16 | 2,160,908 | -0.12(-0.89%) |
Feb 04, 2008 | 13.08 | 13.36 | 12.86 | 13.28 | 1,271,559 | +0.26(+2.03%) |
Feb 01, 2008 | 12.80 | 13.04 | 12.63 | 13.02 | 1,351,953 | +0.29(+2.28%) |
Jan 31, 2008 | 12.02 | 12.81 | 12.01 | 12.73 | 2,023,415 | +0.55(+4.49%) |
Jan 30, 2008 | 12.34 | 12.51 | 12.15 | 12.18 | 1,834,316 | -0.32(-2.53%) |
Jan 29, 2008 | 12.57 | 12.68 | 12.43 | 12.50 | 1,193,405 | +0.06(+0.48%) |
Jan 28, 2008 | 12.34 | 12.47 | 12.19 | 12.44 | 2,502,858 | +0.07(+0.53%) |
Jan 25, 2008 | 12.46 | 12.76 | 12.32 | 12.37 | 1,396,405 | +0.00(+0.00%) |
Jan 24, 2008 | 13.03 | 13.03 | 12.36 | 12.37 | 2,150,370 | -0.59(-4.58%) |
Jan 23, 2008 | 12.16 | 12.99 | 12.16 | 12.96 | 2,931,013 | +0.51(+4.07%) |
Jan 22, 2008 | 12.37 | 12.92 | 12.18 | 12.46 | 2,697,726 | -0.42(-3.23%) |
Jan 21, 2008 | 12.95 | 13.24 | 12.67 | 12.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.95 | 13.24 | 12.67 | 12.87 | 2,399,123 | -0.05(-0.41%) |
Jan 17, 2008 | 13.29 | 13.44 | 12.92 | 12.92 | 2,696,319 | -0.35(-2.63%) |
Jan 16, 2008 | 12.71 | 13.95 | 12.70 | 13.27 | 6,047,237 | +0.76(+6.06%) |
Jan 15, 2008 | 12.47 | 12.67 | 12.36 | 12.52 | 3,150,528 | -0.07(-0.58%) |
Jan 14, 2008 | 12.78 | 12.97 | 12.42 | 12.59 | 3,194,175 | -0.18(-1.39%) |
Jan 11, 2008 | 12.84 | 13.04 | 12.73 | 12.77 | 2,993,263 | -0.09(-0.67%) |
Jan 10, 2008 | 12.75 | 13.11 | 12.74 | 12.85 | 4,286,910 | -0.04(-0.31%) |
Jan 09, 2008 | 12.98 | 13.11 | 12.79 | 12.89 | 2,103,038 | -0.16(-1.21%) |
Jan 08, 2008 | 13.29 | 13.48 | 13.03 | 13.05 | 3,066,399 | -0.17(-1.30%) |
Jan 07, 2008 | 13.54 | 13.64 | 13.16 | 13.22 | 3,838,727 | -0.29(-2.15%) |
Jan 04, 2008 | 13.68 | 13.94 | 13.50 | 13.51 | 4,103,807 | +0.05(+0.34%) |
Jan 03, 2008 | 13.98 | 14.10 | 13.44 | 13.46 | 2,075,043 | -0.51(-3.68%) |
Jan 02, 2008 | 14.11 | 14.29 | 13.91 | 13.98 | 1,767,098 | -0.16(-1.12%) |
Jan 01, 2008 | 14.40 | 14.47 | 14.11 | 14.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.40 | 14.45 | 14.11 | 14.14 | 1,078,831 | -0.34(-2.32%) |
Dec 28, 2007 | 14.48 | 14.66 | 14.35 | 14.47 | 806,603 | +0.11(+0.78%) |
Dec 27, 2007 | 14.60 | 14.72 | 14.32 | 14.36 | 1,118,282 | -0.40(-2.72%) |
Dec 26, 2007 | 14.74 | 14.84 | 14.60 | 14.76 | 716,366 | +0.05(+0.36%) |
Dec 24, 2007 | 14.80 | 14.80 | 14.64 | 14.71 | 278,280 | +0.01(+0.09%) |
Dec 21, 2007 | 15.16 | 15.22 | 14.65 | 14.70 | 1,666,195 | -0.18(-1.24%) |
Dec 20, 2007 | 14.88 | 14.94 | 14.53 | 14.88 | 835,601 | +0.09(+0.58%) |
Dec 19, 2007 | 14.76 | 14.97 | 14.68 | 14.80 | 639,514 | -0.06(-0.40%) |
Dec 18, 2007 | 14.79 | 15.09 | 14.71 | 14.85 | 1,086,266 | +0.04(+0.27%) |
Dec 17, 2007 | 14.86 | 14.99 | 14.76 | 14.82 | 546,091 | -0.11(-0.75%) |
Dec 14, 2007 | 15.22 | 15.30 | 14.90 | 14.93 | 823,007 | -0.51(-3.29%) |
Dec 13, 2007 | 15.08 | 15.47 | 15.01 | 15.43 | 828,754 | +0.19(+1.25%) |
Dec 12, 2007 | 15.36 | 15.78 | 15.03 | 15.24 | 1,124,694 | +0.20(+1.31%) |
Dec 11, 2007 | 15.59 | 15.72 | 15.04 | 15.05 | 1,200,749 | -0.48(-3.10%) |
Dec 10, 2007 | 15.37 | 15.69 | 15.28 | 15.53 | 639,256 | +0.23(+1.51%) |
Dec 07, 2007 | 15.36 | 15.48 | 15.17 | 15.30 | 718,462 | -0.05(-0.34%) |
Dec 06, 2007 | 15.36 | 15.42 | 15.13 | 15.35 | 750,740 | +0.11(+0.69%) |
Dec 05, 2007 | 14.97 | 15.27 | 14.95 | 15.24 | 834,853 | +0.43(+2.89%) |
Dec 04, 2007 | 14.87 | 15.02 | 14.80 | 14.82 | 899,329 | -0.06(-0.40%) |
Dec 03, 2007 | 14.51 | 15.09 | 14.51 | 14.87 | 1,313,867 | +0.26(+1.76%) |
Nov 30, 2007 | 14.70 | 14.78 | 14.53 | 14.62 | 1,020,176 | +0.05(+0.36%) |
Nov 29, 2007 | 14.83 | 14.84 | 14.55 | 14.56 | 1,090,514 | -0.36(-2.39%) |
Nov 28, 2007 | 14.58 | 14.92 | 14.50 | 14.92 | 829,680 | +0.36(+2.49%) |
Nov 27, 2007 | 14.58 | 14.74 | 14.39 | 14.56 | 748,812 | +0.13(+0.87%) |
Nov 26, 2007 | 14.56 | 14.84 | 14.43 | 14.43 | 1,311,212 | -0.22(-1.48%) |
Nov 23, 2007 | 14.60 | 14.80 | 14.53 | 14.65 | 290,876 | +0.11(+0.72%) |
Nov 21, 2007 | 14.64 | 14.89 | 14.55 | 14.55 | 1,022,537 | -0.12(-0.81%) |
Nov 20, 2007 | 14.68 | 14.78 | 14.33 | 14.66 | 2,066,615 | -0.05(-0.31%) |
Nov 19, 2007 | 14.61 | 14.82 | 14.50 | 14.71 | 1,203,300 | +0.04(+0.27%) |
Nov 16, 2007 | 14.67 | 14.71 | 14.31 | 14.67 | 1,977,098 | +0.02(+0.14%) |
Nov 15, 2007 | 15.09 | 15.09 | 14.58 | 14.65 | 2,356,191 | -0.42(-2.76%) |
Nov 14, 2007 | 15.24 | 15.28 | 14.91 | 15.07 | 1,491,852 | -0.03(-0.17%) |
Nov 13, 2007 | 15.01 | 15.24 | 14.76 | 15.09 | 1,495,190 | +0.17(+1.15%) |
Nov 12, 2007 | 14.90 | 15.21 | 14.84 | 14.92 | 1,257,501 | -0.02(-0.13%) |
Nov 09, 2007 | 14.99 | 15.14 | 14.83 | 14.94 | 1,275,175 | -0.22(-1.43%) |
Nov 08, 2007 | 14.60 | 15.30 | 14.56 | 15.16 | 3,368,654 | +0.62(+4.26%) |
Nov 07, 2007 | 15.18 | 15.18 | 14.49 | 14.54 | 2,388,905 | -0.61(-4.05%) |
Nov 06, 2007 | 15.11 | 15.23 | 14.97 | 15.15 | 1,100,529 | +0.20(+1.32%) |
Nov 05, 2007 | 15.28 | 15.39 | 14.92 | 14.95 | 1,864,689 | -0.53(-3.45%) |
Nov 02, 2007 | 16.17 | 16.17 | 15.13 | 15.49 | 1,741,758 | -0.58(-3.61%) |
Nov 01, 2007 | 16.01 | 16.52 | 15.86 | 16.07 | 1,515,977 | -0.42(-2.52%) |
Oct 31, 2007 | 16.18 | 16.48 | 16.02 | 16.48 | 1,806,245 | +0.35(+2.17%) |
Oct 30, 2007 | 15.88 | 16.29 | 15.80 | 16.13 | 1,011,764 | +0.13(+0.82%) |
Oct 29, 2007 | 16.12 | 16.21 | 15.87 | 16.00 | 533,346 | +0.00(+0.00%) |
Oct 26, 2007 | 16.01 | 16.15 | 15.71 | 16.00 | 846,981 | +0.26(+1.67%) |
Oct 25, 2007 | 15.67 | 15.93 | 15.55 | 15.74 | 1,298,239 | +0.16(+1.01%) |
Oct 24, 2007 | 15.55 | 15.65 | 15.31 | 15.58 | 1,005,847 | -0.05(-0.34%) |
Oct 23, 2007 | 16.07 | 16.07 | 15.28 | 15.63 | 1,209,322 | -0.20(-1.25%) |
Oct 22, 2007 | 15.36 | 15.89 | 15.19 | 15.83 | 837,877 | +0.26(+1.69%) |
Oct 19, 2007 | 16.03 | 16.06 | 15.53 | 15.57 | 807,682 | -0.49(-3.08%) |
Oct 18, 2007 | 15.94 | 16.13 | 15.82 | 16.06 | 519,083 | +0.10(+0.62%) |
Oct 17, 2007 | 16.20 | 16.23 | 15.71 | 15.96 | 1,294,749 | -0.05(-0.29%) |
Oct 16, 2007 | 16.12 | 16.29 | 15.92 | 16.01 | 589,943 | -0.10(-0.61%) |
Oct 15, 2007 | 16.48 | 16.49 | 15.90 | 16.11 | 691,453 | -0.33(-2.00%) |
Oct 12, 2007 | 16.38 | 16.61 | 16.34 | 16.44 | 640,319 | +0.05(+0.32%) |
Oct 11, 2007 | 16.37 | 16.48 | 16.08 | 16.38 | 916,020 | +0.19(+1.18%) |
Oct 10, 2007 | 16.48 | 16.56 | 16.11 | 16.19 | 668,693 | -0.22(-1.33%) |
Oct 09, 2007 | 16.00 | 16.44 | 15.73 | 16.41 | 1,175,334 | +0.06(+0.36%) |
Oct 08, 2007 | 16.57 | 16.57 | 16.11 | 16.35 | 789,747 | -0.14(-0.84%) |
Oct 05, 2007 | 16.30 | 16.53 | 16.24 | 16.49 | 938,628 | +0.34(+2.08%) |
Oct 04, 2007 | 16.00 | 16.32 | 15.91 | 16.15 | 963,361 | +0.27(+1.70%) |
Oct 03, 2007 | 15.82 | 15.94 | 15.76 | 15.88 | 1,685,010 | -0.05(-0.33%) |
Oct 02, 2007 | 15.83 | 16.19 | 15.80 | 15.94 | 2,994,174 | +0.19(+1.21%) |
Oct 01, 2007 | 15.30 | 15.84 | 15.26 | 15.74 | 3,275,337 | +0.40(+2.62%) |
Sep 28, 2007 | 15.49 | 15.49 | 15.24 | 15.34 | 1,608,687 | -0.07(-0.47%) |
Sep 27, 2007 | 15.09 | 15.57 | 15.01 | 15.42 | 1,687,134 | +0.41(+2.72%) |
Sep 26, 2007 | 14.73 | 15.05 | 14.67 | 15.01 | 851,836 | +0.36(+2.48%) |
Sep 25, 2007 | 14.50 | 14.71 | 14.39 | 14.64 | 891,135 | +0.05(+0.32%) |
Sep 24, 2007 | 14.78 | 14.79 | 14.56 | 14.60 | 1,141,042 | -0.07(-0.45%) |
Sep 21, 2007 | 14.43 | 15.13 | 14.43 | 14.66 | 2,186,947 | +0.44(+3.06%) |
Sep 20, 2007 | 14.53 | 14.58 | 14.09 | 14.23 | 675,824 | -0.27(-1.86%) |
Sep 19, 2007 | 14.33 | 14.53 | 14.30 | 14.50 | 1,586,686 | +0.20(+1.38%) |
Sep 18, 2007 | 14.38 | 14.39 | 14.01 | 14.30 | 1,328,434 | -0.02(-0.14%) |
Sep 17, 2007 | 14.37 | 14.44 | 14.22 | 14.32 | 735,001 | -0.08(-0.55%) |
Sep 14, 2007 | 14.10 | 14.47 | 13.97 | 14.40 | 642,898 | +0.23(+1.63%) |
Sep 13, 2007 | 14.45 | 14.45 | 14.16 | 14.17 | 1,168,658 | -0.16(-1.10%) |
Sep 12, 2007 | 14.41 | 14.46 | 14.24 | 14.33 | 1,294,142 | -0.03(-0.18%) |
Sep 11, 2007 | 14.32 | 14.38 | 14.20 | 14.35 | 1,068,361 | +0.07(+0.46%) |
Sep 10, 2007 | 14.54 | 14.70 | 14.23 | 14.29 | 1,150,601 | -0.22(-1.50%) |
Sep 07, 2007 | 14.71 | 14.73 | 14.40 | 14.51 | 1,278,733 | -0.34(-2.31%) |
Sep 06, 2007 | 14.90 | 15.07 | 14.66 | 14.85 | 1,207,653 | -0.07(-0.49%) |
Sep 05, 2007 | 15.01 | 15.05 | 14.70 | 14.92 | 1,745,400 | -0.28(-1.86%) |
Sep 04, 2007 | 15.25 | 15.49 | 15.15 | 15.20 | 1,856,318 | -0.03(-0.22%) |
Aug 31, 2007 | 15.70 | 15.75 | 14.99 | 15.24 | 980,203 | -0.17(-1.11%) |
Aug 30, 2007 | 15.69 | 15.71 | 15.26 | 15.41 | 821,489 | -0.28(-1.76%) |
Aug 29, 2007 | 15.14 | 15.69 | 15.05 | 15.69 | 887,949 | +0.75(+5.03%) |
Aug 28, 2007 | 15.27 | 15.33 | 14.84 | 14.93 | 579,777 | -0.34(-2.20%) |
Aug 27, 2007 | 15.63 | 15.63 | 15.23 | 15.27 | 594,040 | -0.33(-2.11%) |
Aug 24, 2007 | 15.63 | 15.66 | 15.36 | 15.60 | 638,649 | +0.03(+0.17%) |
Aug 23, 2007 | 15.63 | 15.86 | 15.43 | 15.57 | 895,536 | -0.05(-0.34%) |
Aug 22, 2007 | 15.80 | 15.95 | 15.46 | 15.63 | 638,194 | +0.04(+0.25%) |
Aug 21, 2007 | 15.78 | 15.93 | 15.58 | 15.59 | 1,207,046 | -0.20(-1.25%) |
Aug 20, 2007 | 15.86 | 16.08 | 15.49 | 15.78 | 1,542,076 | +0.03(+0.21%) |
Aug 17, 2007 | 15.40 | 16.09 | 14.99 | 15.75 | 1,730,682 | +0.36(+2.31%) |
Aug 16, 2007 | 15.26 | 15.63 | 14.51 | 15.40 | 2,149,165 | +0.11(+0.73%) |
Aug 15, 2007 | 15.50 | 15.90 | 15.20 | 15.28 | 1,309,300 | -0.30(-1.95%) |
Aug 14, 2007 | 15.76 | 15.92 | 15.59 | 15.59 | 1,513,550 | -0.05(-0.29%) |
Aug 13, 2007 | 16.25 | 16.31 | 15.45 | 15.63 | 1,620,522 | -0.38(-2.35%) |
Aug 10, 2007 | 16.81 | 16.97 | 15.65 | 16.01 | 3,301,132 | -0.83(-4.93%) |
Aug 09, 2007 | 15.59 | 17.04 | 15.56 | 16.84 | 4,156,307 | +1.05(+6.68%) |
Aug 08, 2007 | 14.96 | 16.50 | 14.90 | 15.78 | 4,294,841 | +1.06(+7.21%) |
Aug 07, 2007 | 14.70 | 15.03 | 14.47 | 14.72 | 3,567,086 | -0.02(-0.13%) |
Aug 06, 2007 | 15.01 | 15.49 | 13.87 | 14.74 | 7,097,828 | +0.15(+0.99%) |
Aug 03, 2007 | 14.70 | 17.82 | 14.35 | 14.60 | 7,339,981 | -3.22(-18.08%) |
Aug 02, 2007 | 17.91 | 18.11 | 17.58 | 17.82 | 1,460,315 | -0.12(-0.66%) |
Aug 01, 2007 | 17.05 | 17.96 | 16.94 | 17.94 | 2,114,114 | +0.92(+5.38%) |
Jul 31, 2007 | 17.07 | 17.40 | 17.00 | 17.02 | 1,782,878 | +0.09(+0.55%) |
Jul 30, 2007 | 16.73 | 17.03 | 16.55 | 16.93 | 1,703,673 | +0.26(+1.54%) |
Jul 27, 2007 | 17.01 | 17.19 | 16.65 | 16.67 | 1,488,058 | -0.30(-1.79%) |
Jul 26, 2007 | 17.17 | 17.34 | 16.69 | 16.98 | 1,455,088 | -0.40(-2.28%) |
Jul 25, 2007 | 17.26 | 17.60 | 17.08 | 17.37 | 1,729,932 | +0.20(+1.15%) |
Jul 24, 2007 | 17.76 | 17.79 | 17.06 | 17.17 | 1,066,234 | -0.72(-4.01%) |
Jul 23, 2007 | 17.97 | 18.10 | 17.85 | 17.89 | 741,135 | +0.08(+0.44%) |
Jul 20, 2007 | 18.18 | 18.24 | 17.79 | 17.81 | 769,434 | -0.41(-2.24%) |
Jul 19, 2007 | 18.10 | 18.29 | 18.10 | 18.22 | 698,888 | +0.20(+1.13%) |
Jul 18, 2007 | 17.99 | 18.08 | 17.79 | 18.02 | 995,984 | -0.04(-0.22%) |
Jul 17, 2007 | 18.12 | 18.39 | 18.06 | 18.06 | 786,590 | -0.07(-0.36%) |
Jul 16, 2007 | 18.85 | 18.85 | 18.08 | 18.12 | 1,043,908 | -0.79(-4.18%) |
Jul 13, 2007 | 18.88 | 18.92 | 18.58 | 18.91 | 1,107,812 | +0.09(+0.45%) |
Jul 12, 2007 | 18.30 | 18.85 | 18.30 | 18.83 | 1,576,671 | +0.67(+3.67%) |
Jul 11, 2007 | 18.07 | 18.22 | 18.02 | 18.16 | 685,232 | +0.10(+0.55%) |
Jul 10, 2007 | 18.49 | 18.62 | 18.06 | 18.06 | 1,249,867 | -0.27(-1.47%) |
Jul 09, 2007 | 18.53 | 18.55 | 18.20 | 18.33 | 803,433 | -0.12(-0.64%) |
Jul 06, 2007 | 18.60 | 18.60 | 18.32 | 18.45 | 600,868 | -0.07(-0.39%) |
Jul 05, 2007 | 18.59 | 18.68 | 18.26 | 18.53 | 944,698 | -0.01(-0.04%) |
Jul 03, 2007 | 18.65 | 18.85 | 18.44 | 18.53 | 643,505 | +0.01(+0.07%) |