Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.28 | 15.28 | 14.85 | 14.94 | 1,233,599 | -0.19(-1.25%) |
Aug 28, 2008 | 14.79 | 15.26 | 14.67 | 15.13 | 1,899,754 | +0.54(+3.73%) |
Aug 27, 2008 | 14.59 | 14.67 | 14.33 | 14.59 | 2,995,171 | -0.02(-0.13%) |
Aug 26, 2008 | 14.75 | 14.81 | 14.46 | 14.61 | 1,732,830 | -0.10(-0.67%) |
Aug 25, 2008 | 14.77 | 14.85 | 14.38 | 14.71 | 4,629,111 | -0.98(-6.26%) |
Aug 22, 2008 | 15.39 | 15.73 | 15.26 | 15.69 | 2,610,810 | +0.48(+3.14%) |
Aug 21, 2008 | 15.46 | 15.60 | 15.03 | 15.21 | 2,663,481 | -0.25(-1.61%) |
Aug 20, 2008 | 15.92 | 16.05 | 15.33 | 15.46 | 3,031,029 | -0.41(-2.60%) |
Aug 19, 2008 | 16.07 | 16.11 | 15.80 | 15.87 | 3,473,898 | -0.31(-1.90%) |
Aug 18, 2008 | 16.51 | 16.58 | 16.06 | 16.18 | 2,369,334 | -0.24(-1.48%) |
Aug 15, 2008 | 16.41 | 16.53 | 16.17 | 16.42 | 2,064,221 | +0.27(+1.66%) |
Aug 14, 2008 | 15.91 | 16.26 | 15.71 | 16.15 | 2,120,716 | +0.32(+2.03%) |
Aug 13, 2008 | 15.88 | 16.09 | 15.59 | 15.83 | 3,187,309 | -0.01(-0.04%) |
Aug 12, 2008 | 16.37 | 16.44 | 15.73 | 15.84 | 3,332,475 | -0.62(-3.78%) |
Aug 11, 2008 | 16.49 | 16.81 | 16.21 | 16.46 | 2,099,562 | -0.09(-0.55%) |
Aug 08, 2008 | 15.72 | 16.67 | 15.60 | 16.55 | 2,735,949 | +0.91(+5.82%) |
Aug 07, 2008 | 15.27 | 15.93 | 15.27 | 15.64 | 3,022,135 | +0.16(+1.06%) |
Aug 06, 2008 | 15.60 | 15.62 | 15.35 | 15.48 | 1,581,582 | -0.09(-0.59%) |
Aug 05, 2008 | 15.09 | 15.62 | 14.94 | 15.57 | 3,619,025 | +0.05(+0.30%) |
Aug 04, 2008 | 15.42 | 15.71 | 15.21 | 15.52 | 2,390,967 | +0.04(+0.25%) |
Aug 01, 2008 | 15.66 | 15.88 | 15.31 | 15.49 | 2,472,489 | -0.11(-0.71%) |
Jul 31, 2008 | 15.54 | 15.88 | 15.54 | 15.60 | 1,883,906 | -0.10(-0.63%) |
Jul 30, 2008 | 15.92 | 16.11 | 15.31 | 15.70 | 3,508,787 | -0.09(-0.58%) |
Jul 29, 2008 | 15.79 | 15.96 | 15.39 | 15.79 | 4,520,849 | +0.44(+2.86%) |
Jul 28, 2008 | 15.27 | 15.70 | 15.18 | 15.35 | 4,351,538 | +0.01(+0.04%) |
Jul 25, 2008 | 15.05 | 15.54 | 15.05 | 15.34 | 4,007,820 | +0.39(+2.58%) |
Jul 24, 2008 | 15.25 | 15.55 | 14.87 | 14.95 | 6,123,036 | -0.63(-4.04%) |
Jul 23, 2008 | 15.55 | 16.09 | 15.26 | 15.58 | 6,807,101 | -0.03(-0.17%) |
Jul 22, 2008 | 15.30 | 15.62 | 14.90 | 15.61 | 7,282,673 | +0.25(+1.62%) |
Jul 21, 2008 | 15.04 | 15.52 | 14.88 | 15.36 | 6,317,270 | -0.24(-1.55%) |
Jul 18, 2008 | 15.47 | 15.76 | 14.87 | 15.60 | 10,600,950 | +1.22(+8.47%) |
Jul 17, 2008 | 13.59 | 14.44 | 13.53 | 14.38 | 5,476,915 | +0.92(+6.81%) |
Jul 16, 2008 | 12.69 | 13.55 | 12.69 | 13.47 | 5,308,143 | +0.85(+6.69%) |
Jul 15, 2008 | 12.33 | 12.80 | 12.04 | 12.62 | 3,773,464 | +0.20(+1.58%) |
Jul 14, 2008 | 12.56 | 12.71 | 12.26 | 12.43 | 2,394,149 | -0.06(-0.47%) |
Jul 11, 2008 | 12.16 | 12.49 | 11.88 | 12.49 | 3,460,344 | +0.16(+1.33%) |
Jul 10, 2008 | 12.64 | 12.68 | 12.25 | 12.32 | 2,785,971 | -0.35(-2.79%) |
Jul 09, 2008 | 12.85 | 13.07 | 12.62 | 12.68 | 3,237,383 | -0.22(-1.73%) |
Jul 08, 2008 | 12.05 | 12.90 | 11.88 | 12.90 | 3,505,316 | +0.88(+7.36%) |
Jul 07, 2008 | 11.89 | 12.19 | 11.80 | 12.01 | 3,193,168 | +0.19(+1.61%) |
Jul 04, 2008 | 11.64 | 12.05 | 11.64 | 11.82 | 2,935,262 | +0.00(+0.00%) |
Jul 03, 2008 | 11.64 | 12.05 | 11.64 | 11.82 | 2,935,262 | +0.20(+1.69%) |
Jul 02, 2008 | 11.86 | 11.94 | 11.61 | 11.63 | 2,378,498 | -0.35(-2.95%) |
Jul 01, 2008 | 11.92 | 12.16 | 11.67 | 11.98 | 2,966,654 | -0.19(-1.56%) |
Jun 30, 2008 | 12.01 | 12.54 | 11.80 | 12.17 | 2,773,426 | +0.14(+1.14%) |
Jun 27, 2008 | 11.80 | 12.06 | 11.67 | 12.03 | 2,554,164 | +0.25(+2.11%) |
Jun 26, 2008 | 11.92 | 12.05 | 11.75 | 11.78 | 1,456,130 | -0.27(-2.23%) |
Jun 25, 2008 | 11.94 | 12.25 | 11.82 | 12.05 | 1,172,373 | +0.19(+1.60%) |
Jun 24, 2008 | 12.14 | 12.19 | 11.86 | 11.86 | 3,635,698 | -0.45(-3.67%) |
Jun 23, 2008 | 12.64 | 12.66 | 12.29 | 12.31 | 2,287,857 | -0.22(-1.78%) |
Jun 20, 2008 | 12.60 | 12.75 | 12.28 | 12.54 | 2,535,727 | -0.16(-1.29%) |
Jun 19, 2008 | 11.94 | 12.72 | 11.82 | 12.70 | 1,971,215 | +0.77(+6.42%) |
Jun 18, 2008 | 11.90 | 12.05 | 11.84 | 11.94 | 2,649,894 | -0.08(-0.65%) |
Jun 17, 2008 | 12.17 | 12.37 | 11.99 | 12.01 | 1,703,751 | -0.18(-1.45%) |
Jun 16, 2008 | 12.01 | 12.26 | 12.01 | 12.19 | 1,991,628 | +0.07(+0.59%) |
Jun 13, 2008 | 12.11 | 12.43 | 11.96 | 12.12 | 1,640,985 | +0.16(+1.31%) |
Jun 12, 2008 | 12.12 | 12.39 | 11.89 | 11.96 | 2,909,400 | -0.07(-0.54%) |
Jun 11, 2008 | 12.38 | 12.56 | 12.01 | 12.03 | 1,728,472 | -0.40(-3.22%) |
Jun 10, 2008 | 12.45 | 12.55 | 12.33 | 12.43 | 2,537,286 | -0.14(-1.15%) |
Jun 09, 2008 | 12.75 | 12.87 | 12.47 | 12.57 | 2,293,086 | -0.08(-0.62%) |
Jun 06, 2008 | 12.98 | 12.98 | 12.54 | 12.65 | 2,808,438 | -0.48(-3.64%) |
Jun 05, 2008 | 13.17 | 13.20 | 12.91 | 13.13 | 2,169,860 | -0.04(-0.30%) |
Jun 04, 2008 | 12.52 | 13.21 | 12.52 | 13.17 | 3,576,883 | +0.57(+4.52%) |
Jun 03, 2008 | 12.44 | 12.64 | 12.41 | 12.60 | 2,524,814 | +0.25(+2.02%) |
Jun 02, 2008 | 12.44 | 12.49 | 12.24 | 12.35 | 1,954,209 | -0.06(-0.47%) |
May 30, 2008 | 12.30 | 12.49 | 12.20 | 12.41 | 1,647,188 | +0.13(+1.07%) |
May 29, 2008 | 12.16 | 12.37 | 11.98 | 12.28 | 1,891,690 | +0.05(+0.43%) |
May 28, 2008 | 12.25 | 12.37 | 12.10 | 12.22 | 2,341,024 | +0.01(+0.11%) |
May 27, 2008 | 11.90 | 12.24 | 11.82 | 12.21 | 3,161,546 | +0.31(+2.64%) |
May 26, 2008 | 12.04 | 12.11 | 11.88 | 11.90 | 2,405,827 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.11 | 11.88 | 11.90 | 2,405,827 | -0.22(-1.84%) |
May 22, 2008 | 11.85 | 12.31 | 11.73 | 12.12 | 2,358,730 | +0.29(+2.44%) |
May 21, 2008 | 12.03 | 12.30 | 11.74 | 11.83 | 4,107,524 | -0.23(-1.90%) |
May 20, 2008 | 12.14 | 12.26 | 11.99 | 12.06 | 3,958,244 | -0.15(-1.23%) |
May 19, 2008 | 12.09 | 12.52 | 12.09 | 12.21 | 3,047,942 | -0.09(-0.69%) |
May 16, 2008 | 12.57 | 12.77 | 11.95 | 12.30 | 1,649,786 | -0.18(-1.47%) |
May 15, 2008 | 12.50 | 12.60 | 12.34 | 12.48 | 2,455,121 | -0.05(-0.42%) |
May 14, 2008 | 12.51 | 12.66 | 12.36 | 12.53 | 2,449,039 | +0.10(+0.79%) |
May 13, 2008 | 12.59 | 12.71 | 12.40 | 12.43 | 2,444,208 | -0.18(-1.40%) |
May 12, 2008 | 12.43 | 12.61 | 12.27 | 12.61 | 2,171,564 | +0.11(+0.89%) |
May 09, 2008 | 12.49 | 12.62 | 12.43 | 12.50 | 1,672,221 | -0.14(-1.14%) |
May 08, 2008 | 12.60 | 12.79 | 12.45 | 12.64 | 1,237,971 | +0.07(+0.52%) |
May 07, 2008 | 13.06 | 13.23 | 12.57 | 12.58 | 2,164,415 | -0.47(-3.57%) |
May 06, 2008 | 12.90 | 13.11 | 12.82 | 13.04 | 2,480,628 | +0.07(+0.56%) |
May 05, 2008 | 13.13 | 13.23 | 12.88 | 12.97 | 1,420,950 | -0.28(-2.08%) |
May 02, 2008 | 13.70 | 13.83 | 13.02 | 13.25 | 2,800,703 | -0.38(-2.79%) |
May 01, 2008 | 12.58 | 13.70 | 12.58 | 13.62 | 2,308,799 | +0.88(+6.94%) |
Apr 30, 2008 | 12.87 | 13.01 | 12.73 | 12.74 | 2,005,735 | -0.13(-1.02%) |
Apr 29, 2008 | 12.75 | 12.92 | 12.73 | 12.87 | 1,094,272 | +0.12(+0.98%) |
Apr 28, 2008 | 12.45 | 12.77 | 12.34 | 12.75 | 1,451,642 | +0.29(+2.37%) |
Apr 25, 2008 | 12.45 | 12.53 | 12.32 | 12.45 | 1,635,422 | +0.07(+0.53%) |
Apr 24, 2008 | 11.99 | 12.42 | 11.79 | 12.39 | 1,604,806 | +0.43(+3.62%) |
Apr 23, 2008 | 12.06 | 12.09 | 11.84 | 11.95 | 1,032,928 | -0.05(-0.38%) |
Apr 22, 2008 | 12.04 | 12.12 | 11.79 | 12.00 | 1,951,050 | -0.11(-0.92%) |
Apr 21, 2008 | 12.10 | 12.14 | 11.92 | 12.11 | 1,677,453 | -0.12(-0.96%) |
Apr 18, 2008 | 11.89 | 12.36 | 11.62 | 12.23 | 4,496,256 | +0.53(+4.54%) |
Apr 17, 2008 | 11.92 | 12.05 | 11.49 | 11.70 | 5,737,984 | -0.82(-6.54%) |
Apr 16, 2008 | 12.18 | 12.58 | 12.03 | 12.52 | 2,872,302 | +0.43(+3.58%) |
Apr 15, 2008 | 11.74 | 12.14 | 11.64 | 12.09 | 2,064,561 | +0.35(+3.02%) |
Apr 14, 2008 | 11.80 | 11.95 | 11.69 | 11.73 | 1,456,068 | -0.14(-1.16%) |
Apr 11, 2008 | 11.87 | 12.10 | 11.76 | 11.87 | 2,029,588 | -0.16(-1.36%) |
Apr 10, 2008 | 11.99 | 12.28 | 11.88 | 12.03 | 2,316,756 | +0.04(+0.33%) |
Apr 09, 2008 | 12.58 | 12.58 | 11.95 | 11.99 | 2,383,659 | -0.75(-5.91%) |
Apr 08, 2008 | 12.60 | 12.90 | 12.43 | 12.75 | 1,827,419 | +0.01(+0.10%) |
Apr 07, 2008 | 12.75 | 12.97 | 12.58 | 12.73 | 1,417,849 | +0.03(+0.21%) |
Apr 04, 2008 | 12.85 | 12.90 | 12.55 | 12.71 | 977,929 | -0.10(-0.82%) |
Apr 03, 2008 | 12.52 | 12.85 | 12.39 | 12.81 | 1,303,467 | +0.18(+1.40%) |
Apr 02, 2008 | 12.57 | 12.74 | 12.31 | 12.64 | 1,404,517 | +0.12(+0.94%) |
Apr 01, 2008 | 12.35 | 12.64 | 12.09 | 12.52 | 2,942,972 | +0.36(+2.96%) |
Mar 31, 2008 | 11.93 | 12.26 | 11.74 | 12.16 | 1,862,456 | +0.20(+1.64%) |
Mar 28, 2008 | 12.11 | 12.31 | 11.95 | 11.96 | 1,589,517 | -0.29(-2.41%) |
Mar 27, 2008 | 12.14 | 12.44 | 11.95 | 12.26 | 1,884,353 | -0.07(-0.58%) |
Mar 26, 2008 | 12.45 | 12.50 | 12.19 | 12.33 | 1,443,815 | -0.18(-1.47%) |
Mar 25, 2008 | 12.90 | 12.94 | 12.40 | 12.51 | 3,590,612 | -0.37(-2.85%) |
Mar 24, 2008 | 11.79 | 12.88 | 11.74 | 12.88 | 4,685,454 | +1.19(+10.14%) |
Mar 21, 2008 | 11.23 | 11.76 | 11.16 | 11.69 | 3,895,592 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.76 | 11.16 | 11.69 | 3,895,592 | +0.54(+4.88%) |
Mar 19, 2008 | 11.48 | 11.92 | 11.14 | 11.15 | 4,958,111 | -0.97(-8.00%) |
Mar 18, 2008 | 12.01 | 12.14 | 11.78 | 12.12 | 2,605,914 | +0.28(+2.38%) |
Mar 17, 2008 | 11.59 | 12.01 | 11.59 | 11.84 | 2,101,502 | +0.03(+0.28%) |
Mar 14, 2008 | 11.99 | 12.03 | 11.69 | 11.80 | 3,369,044 | -0.08(-0.66%) |
Mar 13, 2008 | 11.47 | 12.08 | 11.22 | 11.88 | 3,514,103 | +0.32(+2.78%) |
Mar 12, 2008 | 11.63 | 11.95 | 11.51 | 11.56 | 2,903,613 | -0.69(-5.61%) |
Mar 11, 2008 | 12.03 | 12.28 | 11.77 | 12.25 | 1,839,485 | +0.51(+4.35%) |
Mar 10, 2008 | 11.97 | 12.15 | 11.73 | 11.74 | 1,296,528 | -0.22(-1.81%) |
Mar 07, 2008 | 11.72 | 12.19 | 11.72 | 11.95 | 1,384,375 | +0.11(+0.94%) |
Mar 06, 2008 | 12.20 | 12.28 | 11.84 | 11.84 | 1,046,623 | -0.45(-3.62%) |
Mar 05, 2008 | 12.20 | 12.43 | 12.05 | 12.29 | 1,282,702 | +0.12(+0.97%) |
Mar 04, 2008 | 11.66 | 12.30 | 11.65 | 12.17 | 2,801,427 | +0.39(+3.28%) |
Mar 03, 2008 | 11.81 | 11.88 | 11.61 | 11.78 | 1,611,268 | +0.13(+1.12%) |
Feb 29, 2008 | 11.74 | 11.89 | 11.63 | 11.65 | 1,673,630 | -0.24(-1.98%) |
Feb 28, 2008 | 12.25 | 12.25 | 11.84 | 11.89 | 1,776,764 | -0.45(-3.66%) |
Feb 27, 2008 | 12.32 | 12.61 | 12.13 | 12.34 | 2,223,447 | +0.02(+0.16%) |
Feb 26, 2008 | 12.03 | 12.35 | 11.87 | 12.32 | 1,512,589 | +0.24(+1.95%) |
Feb 25, 2008 | 11.77 | 12.12 | 11.68 | 12.09 | 1,809,731 | +0.28(+2.39%) |
Feb 22, 2008 | 11.90 | 11.98 | 11.54 | 11.80 | 1,891,689 | -0.09(-0.72%) |
Feb 21, 2008 | 11.96 | 12.11 | 11.87 | 11.89 | 2,150,428 | +0.02(+0.17%) |
Feb 20, 2008 | 11.69 | 11.99 | 11.56 | 11.87 | 1,886,674 | +0.14(+1.17%) |
Feb 19, 2008 | 12.16 | 12.16 | 11.61 | 11.73 | 1,794,856 | -0.28(-2.34%) |
Feb 18, 2008 | 12.22 | 12.29 | 11.69 | 12.01 | 2,389,309 | +0.00(+0.00%) |
Feb 15, 2008 | 12.22 | 12.29 | 11.69 | 12.01 | 2,389,309 | +0.22(+1.89%) |
Feb 14, 2008 | 11.99 | 12.11 | 11.74 | 11.79 | 3,171,054 | -0.17(-1.42%) |
Feb 13, 2008 | 12.66 | 12.77 | 11.51 | 11.96 | 4,888,640 | -0.57(-4.55%) |
Feb 12, 2008 | 12.53 | 12.75 | 12.47 | 12.53 | 1,054,148 | +0.04(+0.31%) |
Feb 11, 2008 | 12.60 | 12.69 | 12.39 | 12.49 | 1,252,236 | -0.13(-1.04%) |
Feb 08, 2008 | 12.64 | 13.00 | 12.45 | 12.62 | 1,149,336 | -0.15(-1.18%) |
Feb 07, 2008 | 12.52 | 12.86 | 12.41 | 12.77 | 1,915,436 | +0.26(+2.04%) |
Feb 06, 2008 | 12.96 | 13.01 | 12.49 | 12.52 | 1,577,555 | -0.35(-2.70%) |
Feb 05, 2008 | 12.66 | 13.18 | 12.65 | 12.87 | 2,105,132 | -0.04(-0.30%) |
Feb 04, 2008 | 13.25 | 13.40 | 12.85 | 12.90 | 2,034,766 | -0.41(-3.05%) |
Feb 01, 2008 | 13.40 | 13.42 | 12.96 | 13.31 | 1,652,474 | -0.03(-0.25%) |
Jan 31, 2008 | 12.52 | 13.40 | 12.40 | 13.34 | 3,425,589 | +0.64(+5.00%) |
Jan 30, 2008 | 12.83 | 13.44 | 12.68 | 12.71 | 2,563,542 | -0.22(-1.72%) |
Jan 29, 2008 | 12.64 | 13.07 | 12.57 | 12.93 | 1,886,113 | +0.29(+2.28%) |
Jan 28, 2008 | 12.20 | 12.77 | 12.06 | 12.64 | 2,839,894 | +0.27(+2.17%) |
Jan 25, 2008 | 12.33 | 12.77 | 12.22 | 12.37 | 3,450,140 | +0.16(+1.29%) |
Jan 24, 2008 | 12.52 | 12.56 | 11.90 | 12.22 | 3,198,643 | -0.25(-2.00%) |
Jan 23, 2008 | 11.14 | 12.60 | 10.81 | 12.47 | 4,476,181 | +1.33(+11.94%) |
Jan 22, 2008 | 10.64 | 11.24 | 10.02 | 11.14 | 2,724,542 | +0.18(+1.67%) |
Jan 21, 2008 | 10.76 | 10.98 | 10.58 | 10.95 | 2,437,961 | +0.00(+0.00%) |
Jan 18, 2008 | 10.76 | 10.98 | 10.58 | 10.95 | 2,437,961 | +0.34(+3.21%) |
Jan 17, 2008 | 10.70 | 11.03 | 10.55 | 10.61 | 2,575,700 | -0.03(-0.31%) |
Jan 16, 2008 | 10.67 | 11.07 | 10.58 | 10.64 | 2,620,600 | -0.10(-0.92%) |
Jan 15, 2008 | 10.87 | 11.04 | 10.66 | 10.74 | 1,852,449 | -0.26(-2.32%) |
Jan 14, 2008 | 10.83 | 11.27 | 10.72 | 11.00 | 2,599,098 | +0.44(+4.16%) |
Jan 11, 2008 | 10.43 | 10.74 | 10.21 | 10.56 | 2,374,862 | +0.02(+0.19%) |
Jan 10, 2008 | 10.21 | 10.72 | 10.13 | 10.54 | 1,390,457 | +0.23(+2.22%) |
Jan 09, 2008 | 10.21 | 10.34 | 9.996 | 10.31 | 2,195,495 | +0.08(+0.77%) |
Jan 08, 2008 | 10.55 | 10.70 | 10.21 | 10.23 | 1,680,393 | -0.26(-2.44%) |
Jan 07, 2008 | 10.54 | 10.73 | 10.27 | 10.49 | 1,777,071 | -0.01(-0.06%) |
Jan 04, 2008 | 10.78 | 10.91 | 10.43 | 10.49 | 2,075,411 | -0.33(-3.03%) |
Jan 03, 2008 | 11.21 | 11.35 | 10.79 | 10.82 | 3,097,727 | -0.31(-2.77%) |
Jan 02, 2008 | 11.37 | 11.82 | 11.07 | 11.13 | 3,069,132 | -0.03(-0.23%) |
Jan 01, 2008 | 11.35 | 11.55 | 11.07 | 11.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.35 | 11.55 | 11.07 | 11.16 | 646,953 | -0.23(-2.01%) |
Dec 28, 2007 | 11.44 | 11.61 | 11.32 | 11.38 | 632,766 | +0.01(+0.12%) |
Dec 27, 2007 | 11.58 | 11.61 | 11.37 | 11.37 | 652,050 | -0.22(-1.92%) |
Dec 26, 2007 | 11.43 | 11.64 | 11.43 | 11.59 | 544,082 | +0.07(+0.57%) |
Dec 24, 2007 | 11.44 | 11.59 | 11.31 | 11.53 | 356,495 | +0.12(+1.03%) |
Dec 21, 2007 | 11.65 | 11.84 | 11.41 | 11.41 | 1,797,804 | -0.05(-0.46%) |
Dec 20, 2007 | 11.32 | 11.48 | 11.10 | 11.46 | 730,189 | +0.20(+1.80%) |
Dec 19, 2007 | 11.35 | 11.42 | 11.14 | 11.26 | 1,112,919 | -0.16(-1.38%) |
Dec 18, 2007 | 11.38 | 11.47 | 11.10 | 11.42 | 1,871,893 | +0.12(+1.10%) |
Dec 17, 2007 | 11.54 | 11.75 | 11.27 | 11.29 | 1,351,079 | -0.34(-2.93%) |
Dec 14, 2007 | 11.84 | 11.99 | 11.63 | 11.63 | 1,313,979 | -0.38(-3.16%) |
Dec 13, 2007 | 11.91 | 12.07 | 11.76 | 12.01 | 966,178 | +0.01(+0.05%) |
Dec 12, 2007 | 12.45 | 12.52 | 11.82 | 12.01 | 1,902,021 | -0.16(-1.35%) |
Dec 11, 2007 | 12.60 | 12.77 | 12.11 | 12.17 | 2,253,665 | -0.44(-3.48%) |
Dec 10, 2007 | 12.15 | 12.63 | 12.02 | 12.61 | 1,526,977 | +0.47(+3.83%) |
Dec 07, 2007 | 11.79 | 12.23 | 11.73 | 12.14 | 1,594,381 | +0.29(+2.43%) |
Dec 06, 2007 | 11.51 | 11.88 | 11.48 | 11.86 | 1,079,526 | +0.32(+2.78%) |
Dec 05, 2007 | 11.44 | 11.73 | 11.30 | 11.54 | 812,713 | +0.29(+2.56%) |
Dec 04, 2007 | 11.30 | 11.42 | 11.25 | 11.25 | 918,766 | -0.16(-1.38%) |
Dec 03, 2007 | 11.47 | 11.56 | 11.27 | 11.40 | 1,353,753 | -0.09(-0.80%) |
Nov 30, 2007 | 11.38 | 11.69 | 11.38 | 11.50 | 1,318,783 | +0.24(+2.15%) |
Nov 29, 2007 | 11.39 | 11.44 | 11.17 | 11.25 | 744,205 | -0.21(-1.83%) |
Nov 28, 2007 | 11.14 | 11.52 | 11.08 | 11.46 | 1,951,336 | +0.38(+3.43%) |
Nov 27, 2007 | 11.10 | 11.19 | 10.91 | 11.08 | 1,454,494 | +0.06(+0.53%) |
Nov 26, 2007 | 11.23 | 11.44 | 11.02 | 11.02 | 1,171,243 | -0.23(-2.04%) |
Nov 23, 2007 | 11.36 | 11.44 | 11.25 | 11.25 | 430,521 | -0.05(-0.41%) |
Nov 21, 2007 | 11.21 | 11.42 | 11.10 | 11.30 | 1,717,230 | +0.00(+0.00%) |
Nov 20, 2007 | 11.54 | 11.62 | 11.14 | 11.30 | 2,404,583 | -0.12(-1.03%) |
Nov 19, 2007 | 11.17 | 11.47 | 10.98 | 11.42 | 3,558,988 | +0.12(+1.10%) |
Nov 16, 2007 | 11.74 | 11.74 | 11.19 | 11.29 | 3,870,951 | -0.45(-3.85%) |
Nov 15, 2007 | 12.25 | 12.28 | 11.70 | 11.74 | 2,680,659 | -0.62(-5.03%) |
Nov 14, 2007 | 12.82 | 12.82 | 12.31 | 12.37 | 1,275,358 | -0.41(-3.23%) |
Nov 13, 2007 | 12.59 | 12.80 | 12.51 | 12.78 | 1,503,730 | +0.27(+2.15%) |
Nov 12, 2007 | 12.64 | 12.88 | 12.50 | 12.51 | 2,153,301 | -0.16(-1.29%) |
Nov 09, 2007 | 12.18 | 12.83 | 12.09 | 12.68 | 2,083,468 | +0.35(+2.87%) |
Nov 08, 2007 | 12.20 | 12.38 | 12.07 | 12.32 | 1,759,276 | +0.18(+1.46%) |
Nov 07, 2007 | 12.45 | 12.49 | 12.12 | 12.14 | 1,831,623 | -0.47(-3.74%) |
Nov 06, 2007 | 12.52 | 12.65 | 12.44 | 12.62 | 1,699,973 | +0.08(+0.63%) |
Nov 05, 2007 | 12.11 | 12.60 | 11.95 | 12.54 | 1,664,454 | +0.33(+2.68%) |
Nov 02, 2007 | 12.11 | 12.30 | 11.83 | 12.21 | 1,046,746 | +0.16(+1.36%) |
Nov 01, 2007 | 12.26 | 12.26 | 11.97 | 12.05 | 2,014,754 | -0.41(-3.31%) |
Oct 31, 2007 | 12.47 | 12.61 | 12.31 | 12.46 | 1,376,368 | +0.03(+0.21%) |
Oct 30, 2007 | 11.61 | 12.58 | 11.61 | 12.43 | 1,782,897 | +0.26(+2.10%) |
Oct 29, 2007 | 12.30 | 12.36 | 12.09 | 12.18 | 991,597 | -0.12(-1.01%) |
Oct 26, 2007 | 12.24 | 12.34 | 12.03 | 12.30 | 873,426 | +0.16(+1.35%) |
Oct 25, 2007 | 11.98 | 12.20 | 11.81 | 12.14 | 1,416,025 | +0.16(+1.31%) |
Oct 24, 2007 | 12.02 | 12.09 | 11.78 | 11.98 | 1,114,728 | -0.10(-0.81%) |
Oct 23, 2007 | 12.05 | 12.09 | 11.68 | 12.08 | 1,285,079 | +0.16(+1.32%) |
Oct 22, 2007 | 11.36 | 12.12 | 11.36 | 11.92 | 2,317,689 | +0.13(+1.11%) |
Oct 19, 2007 | 12.03 | 12.03 | 11.74 | 11.79 | 1,523,043 | -0.23(-1.91%) |
Oct 18, 2007 | 11.81 | 12.05 | 11.70 | 12.02 | 2,433,153 | +0.14(+1.16%) |
Oct 17, 2007 | 11.99 | 12.17 | 11.74 | 11.88 | 1,789,113 | -0.10(-0.87%) |
Oct 16, 2007 | 11.86 | 12.18 | 11.73 | 11.99 | 3,452,839 | +0.47(+4.10%) |
Oct 15, 2007 | 11.14 | 11.53 | 11.07 | 11.52 | 2,314,723 | +0.33(+2.93%) |
Oct 12, 2007 | 11.16 | 11.21 | 11.02 | 11.19 | 1,511,880 | -0.01(-0.12%) |
Oct 11, 2007 | 11.35 | 11.50 | 11.14 | 11.20 | 1,299,156 | -0.13(-1.16%) |
Oct 10, 2007 | 11.52 | 11.61 | 11.33 | 11.33 | 860,324 | -0.25(-2.15%) |
Oct 09, 2007 | 11.50 | 11.68 | 11.38 | 11.58 | 769,910 | +0.09(+0.80%) |
Oct 08, 2007 | 11.75 | 11.75 | 11.40 | 11.49 | 1,011,106 | -0.33(-2.77%) |
Oct 05, 2007 | 11.62 | 12.07 | 11.54 | 11.82 | 1,714,728 | +0.48(+4.22%) |
Oct 04, 2007 | 11.27 | 11.40 | 11.16 | 11.34 | 983,326 | +0.09(+0.76%) |
Oct 03, 2007 | 11.48 | 11.58 | 11.18 | 11.25 | 1,761,246 | -0.26(-2.22%) |
Oct 02, 2007 | 11.27 | 11.54 | 11.25 | 11.51 | 941,589 | +0.26(+2.33%) |
Oct 01, 2007 | 11.05 | 11.33 | 11.05 | 11.25 | 841,188 | +0.01(+0.12%) |
Sep 28, 2007 | 11.33 | 11.42 | 11.21 | 11.23 | 720,573 | -0.13(-1.15%) |
Sep 27, 2007 | 11.24 | 11.50 | 11.15 | 11.37 | 817,955 | +0.14(+1.28%) |
Sep 26, 2007 | 11.31 | 11.32 | 11.14 | 11.22 | 735,039 | -0.08(-0.70%) |
Sep 25, 2007 | 11.20 | 11.31 | 10.95 | 11.30 | 981,120 | +0.04(+0.35%) |
Sep 24, 2007 | 11.52 | 11.58 | 11.25 | 11.26 | 764,616 | -0.29(-2.50%) |
Sep 21, 2007 | 11.67 | 11.72 | 11.55 | 11.55 | 1,235,145 | -0.01(-0.11%) |
Sep 20, 2007 | 11.88 | 11.88 | 11.54 | 11.56 | 795,949 | -0.33(-2.75%) |
Sep 19, 2007 | 12.05 | 12.21 | 11.71 | 11.89 | 1,401,423 | -0.12(-0.98%) |
Sep 18, 2007 | 11.63 | 12.05 | 11.52 | 12.01 | 918,812 | +0.41(+3.56%) |
Sep 17, 2007 | 11.72 | 11.77 | 11.56 | 11.59 | 1,060,160 | -0.20(-1.67%) |
Sep 14, 2007 | 11.67 | 11.88 | 11.61 | 11.79 | 940,344 | +0.07(+0.62%) |
Sep 13, 2007 | 11.88 | 11.93 | 11.65 | 11.72 | 1,762,413 | -0.11(-0.94%) |
Sep 12, 2007 | 11.92 | 11.94 | 11.78 | 11.83 | 1,079,671 | -0.10(-0.82%) |
Sep 11, 2007 | 11.78 | 12.00 | 11.69 | 11.93 | 1,079,064 | +0.22(+1.85%) |
Sep 10, 2007 | 11.91 | 11.98 | 11.59 | 11.71 | 1,081,155 | -0.11(-0.94%) |
Sep 07, 2007 | 11.93 | 12.03 | 11.73 | 11.82 | 1,482,108 | -0.30(-2.49%) |
Sep 06, 2007 | 12.08 | 12.14 | 11.92 | 12.12 | 822,686 | +0.12(+0.98%) |
Sep 05, 2007 | 12.32 | 12.32 | 11.88 | 12.01 | 1,729,649 | -0.37(-3.02%) |