Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.988 | 9.145 | 8.917 | 8.995 | 43,510,252 | -0.11(-1.22%) |
Nov 26, 2008 | 8.499 | 9.119 | 8.480 | 9.106 | 109,663,464 | +0.55(+6.40%) |
Nov 25, 2008 | 8.982 | 9.027 | 8.545 | 8.558 | 129,202,776 | -0.28(-3.17%) |
Nov 24, 2008 | 8.688 | 8.930 | 8.552 | 8.838 | 150,557,040 | +0.29(+3.43%) |
Nov 21, 2008 | 8.115 | 8.584 | 7.861 | 8.545 | 159,752,000 | +0.57(+7.20%) |
Nov 20, 2008 | 8.004 | 8.571 | 7.932 | 7.971 | 174,938,480 | -0.17(-2.08%) |
Nov 19, 2008 | 8.480 | 8.643 | 8.128 | 8.141 | 113,083,880 | -0.40(-4.73%) |
Nov 18, 2008 | 8.552 | 8.623 | 8.154 | 8.545 | 148,691,264 | +0.07(+0.85%) |
Nov 17, 2008 | 8.610 | 8.786 | 8.473 | 8.473 | 92,376,848 | -0.21(-2.40%) |
Nov 14, 2008 | 9.171 | 9.203 | 8.630 | 8.682 | 114,874,368 | -0.72(-7.69%) |
Nov 13, 2008 | 8.499 | 9.412 | 8.389 | 9.405 | 220,109,056 | +0.59(+6.73%) |
Nov 12, 2008 | 8.832 | 9.104 | 8.806 | 8.812 | 111,161,904 | -0.27(-2.94%) |
Nov 11, 2008 | 9.145 | 9.242 | 8.773 | 9.080 | 130,182,504 | -0.27(-2.93%) |
Nov 10, 2008 | 9.783 | 9.816 | 9.275 | 9.353 | 81,089,240 | -0.18(-1.91%) |
Nov 07, 2008 | 9.177 | 9.621 | 9.138 | 9.536 | 112,680,328 | +0.50(+5.48%) |
Nov 06, 2008 | 9.516 | 9.634 | 8.982 | 9.040 | 166,788,288 | -0.78(-7.90%) |
Nov 05, 2008 | 10.45 | 10.51 | 9.744 | 9.816 | 105,767,984 | -0.78(-7.38%) |
Nov 04, 2008 | 10.55 | 10.68 | 10.30 | 10.60 | 109,560,792 | +0.40(+3.96%) |
Nov 03, 2008 | 10.39 | 10.65 | 10.17 | 10.19 | 82,949,288 | -0.25(-2.44%) |
Oct 31, 2008 | 10.41 | 10.75 | 10.18 | 10.45 | 145,617,936 | -0.09(-0.86%) |
Oct 30, 2008 | 10.10 | 10.71 | 9.959 | 10.54 | 206,885,088 | +0.80(+8.23%) |
Oct 29, 2008 | 10.17 | 10.28 | 9.718 | 9.738 | 152,612,160 | -0.60(-5.80%) |
Oct 28, 2008 | 9.503 | 10.37 | 9.360 | 10.34 | 157,045,264 | +1.05(+11.30%) |
Oct 27, 2008 | 9.164 | 9.686 | 9.034 | 9.288 | 123,600,384 | -0.02(-0.21%) |
Oct 24, 2008 | 8.728 | 9.679 | 8.715 | 9.308 | 147,304,336 | -0.15(-1.59%) |
Oct 23, 2008 | 9.516 | 9.744 | 9.060 | 9.458 | 130,709,688 | -0.05(-0.48%) |
Oct 22, 2008 | 9.901 | 9.901 | 9.288 | 9.503 | 120,331,224 | -0.44(-4.39%) |
Oct 21, 2008 | 10.24 | 10.36 | 9.914 | 9.940 | 120,666,352 | -0.51(-4.93%) |
Oct 20, 2008 | 10.10 | 10.50 | 10.06 | 10.45 | 113,609,736 | +0.35(+3.48%) |
Oct 17, 2008 | 10.01 | 10.63 | 9.953 | 10.10 | 144,057,296 | -0.25(-2.39%) |
Oct 16, 2008 | 9.927 | 10.41 | 9.438 | 10.35 | 185,452,112 | +0.58(+5.94%) |
Oct 15, 2008 | 10.52 | 10.70 | 9.764 | 9.770 | 216,447,760 | -0.61(-5.90%) |
Oct 14, 2008 | 11.36 | 11.38 | 10.19 | 10.38 | 191,101,248 | -0.69(-6.24%) |
Oct 13, 2008 | 10.55 | 11.13 | 10.23 | 11.07 | 152,290,160 | +1.17(+11.85%) |
Oct 10, 2008 | 9.777 | 10.36 | 9.295 | 9.901 | 255,984,640 | -0.27(-2.63%) |
Oct 09, 2008 | 10.89 | 11.11 | 10.13 | 10.17 | 162,647,280 | -0.42(-4.00%) |
Oct 08, 2008 | 10.17 | 10.97 | 10.10 | 10.59 | 190,659,776 | +0.15(+1.44%) |
Oct 07, 2008 | 11.13 | 11.34 | 10.43 | 10.44 | 138,257,008 | -0.59(-5.37%) |
Oct 06, 2008 | 11.06 | 11.35 | 10.55 | 11.03 | 170,463,696 | -0.25(-2.20%) |
Oct 03, 2008 | 11.41 | 11.67 | 11.21 | 11.28 | 127,974,928 | +0.07(+0.64%) |
Oct 02, 2008 | 11.89 | 11.90 | 11.17 | 11.21 | 123,780,392 | -0.86(-7.13%) |
Oct 01, 2008 | 12.06 | 12.18 | 11.77 | 12.07 | 114,223,672 | -0.14(-1.12%) |
Sep 30, 2008 | 11.78 | 12.25 | 11.60 | 12.21 | 129,053,768 | +0.95(+8.45%) |
Sep 29, 2008 | 12.23 | 12.38 | 11.26 | 11.26 | 142,755,376 | -1.26(-10.05%) |
Sep 26, 2008 | 11.88 | 12.65 | 11.86 | 12.51 | 104,869,640 | +0.41(+3.39%) |
Sep 25, 2008 | 12.35 | 12.38 | 12.07 | 12.10 | 106,821,776 | -0.08(-0.69%) |
Sep 24, 2008 | 12.23 | 12.40 | 12.07 | 12.19 | 104,138,064 | +0.05(+0.38%) |
Sep 23, 2008 | 12.15 | 12.52 | 12.06 | 12.14 | 99,226,856 | +0.08(+0.70%) |
Sep 22, 2008 | 12.48 | 12.72 | 12.04 | 12.06 | 75,004,848 | -0.48(-3.80%) |
Sep 19, 2008 | 13.14 | 13.18 | 11.97 | 12.53 | 165,231,616 | -0.02(-0.16%) |
Sep 18, 2008 | 12.24 | 12.83 | 11.67 | 12.55 | 194,056,656 | +0.46(+3.83%) |
Sep 17, 2008 | 12.55 | 12.71 | 12.09 | 12.09 | 142,780,336 | -0.61(-4.77%) |
Sep 16, 2008 | 12.25 | 12.94 | 12.09 | 12.70 | 159,179,760 | +0.08(+0.62%) |
Sep 15, 2008 | 12.68 | 13.15 | 12.60 | 12.62 | 115,839,320 | -0.52(-3.97%) |
Sep 12, 2008 | 12.94 | 13.17 | 12.76 | 13.14 | 93,709,624 | -0.02(-0.15%) |
Sep 11, 2008 | 13.02 | 13.17 | 12.82 | 13.16 | 131,285,032 | +0.02(+0.15%) |
Sep 10, 2008 | 13.50 | 13.51 | 13.13 | 13.14 | 101,523,440 | -0.11(-0.84%) |
Sep 09, 2008 | 13.56 | 13.62 | 13.18 | 13.25 | 109,279,624 | -0.42(-3.05%) |
Sep 08, 2008 | 13.67 | 13.75 | 13.37 | 13.67 | 97,083,432 | +0.23(+1.75%) |
Sep 05, 2008 | 13.26 | 13.59 | 13.13 | 13.43 | 103,365,120 | +0.06(+0.44%) |
Sep 04, 2008 | 13.99 | 14.02 | 13.36 | 13.37 | 134,801,536 | -0.66(-4.74%) |
Sep 03, 2008 | 14.72 | 14.72 | 14.02 | 14.04 | 113,265,656 | -0.68(-4.61%) |
Sep 02, 2008 | 15.17 | 15.30 | 14.65 | 14.72 | 67,616,352 | -0.19(-1.27%) |
Aug 29, 2008 | 15.17 | 15.25 | 14.89 | 14.91 | 82,170,584 | -0.47(-3.05%) |
Aug 28, 2008 | 15.38 | 15.45 | 15.29 | 15.38 | 46,495,020 | +0.12(+0.77%) |
Aug 27, 2008 | 15.06 | 15.37 | 15.00 | 15.26 | 59,790,828 | +0.17(+1.12%) |
Aug 26, 2008 | 14.95 | 15.11 | 14.76 | 15.09 | 60,632,200 | +0.12(+0.78%) |
Aug 25, 2008 | 15.17 | 15.23 | 14.95 | 14.97 | 64,940,792 | -0.34(-2.21%) |
Aug 22, 2008 | 15.12 | 15.33 | 14.94 | 15.31 | 69,583,064 | +0.29(+1.91%) |
Aug 21, 2008 | 15.08 | 15.17 | 14.86 | 15.02 | 84,339,008 | -0.22(-1.45%) |
Aug 20, 2008 | 15.47 | 15.51 | 15.09 | 15.25 | 82,853,208 | -0.13(-0.85%) |
Aug 19, 2008 | 15.52 | 15.70 | 15.30 | 15.38 | 101,503,224 | -0.27(-1.75%) |
Aug 18, 2008 | 15.84 | 15.89 | 15.56 | 15.65 | 70,045,920 | -0.16(-1.03%) |
Aug 15, 2008 | 15.87 | 15.97 | 15.76 | 15.81 | 66,155,736 | -0.07(-0.41%) |
Aug 14, 2008 | 15.59 | 15.96 | 15.49 | 15.88 | 77,373,712 | +0.16(+1.00%) |
Aug 13, 2008 | 15.83 | 16.13 | 15.66 | 15.72 | 70,957,480 | -0.26(-1.63%) |
Aug 12, 2008 | 15.84 | 16.03 | 15.68 | 15.98 | 79,626,176 | +0.09(+0.57%) |
Aug 11, 2008 | 15.71 | 16.13 | 15.60 | 15.89 | 79,029,184 | +0.10(+0.62%) |
Aug 08, 2008 | 15.47 | 15.84 | 15.38 | 15.79 | 106,559,312 | +0.36(+2.37%) |
Aug 07, 2008 | 14.81 | 15.68 | 14.80 | 15.43 | 173,862,720 | +0.57(+3.82%) |
Aug 06, 2008 | 14.95 | 15.01 | 14.64 | 14.86 | 76,599,024 | -0.14(-0.96%) |
Aug 05, 2008 | 14.83 | 15.02 | 14.64 | 15.00 | 83,733,728 | +0.33(+2.22%) |
Aug 04, 2008 | 14.60 | 14.76 | 14.45 | 14.68 | 63,820,596 | +0.11(+0.76%) |
Aug 01, 2008 | 14.61 | 14.68 | 14.33 | 14.57 | 64,627,500 | +0.10(+0.72%) |
Jul 31, 2008 | 14.33 | 14.73 | 14.29 | 14.46 | 100,133,416 | -0.03(-0.18%) |
Jul 30, 2008 | 14.54 | 14.63 | 13.87 | 14.49 | 80,724,216 | +0.00(+0.00%) |
Jul 29, 2008 | 14.12 | 14.50 | 14.10 | 14.49 | 72,693,872 | +0.37(+2.58%) |
Jul 28, 2008 | 14.25 | 14.34 | 14.09 | 14.12 | 76,501,208 | -0.22(-1.54%) |
Jul 25, 2008 | 14.21 | 14.39 | 14.05 | 14.35 | 61,524,048 | +0.22(+1.57%) |
Jul 24, 2008 | 14.37 | 14.43 | 14.09 | 14.12 | 93,864,320 | -0.41(-2.83%) |
Jul 23, 2008 | 14.47 | 14.74 | 14.35 | 14.54 | 86,840,104 | +0.14(+0.95%) |
Jul 22, 2008 | 14.16 | 14.42 | 14.10 | 14.40 | 114,024,104 | +0.00(+0.00%) |
Jul 21, 2008 | 14.47 | 14.50 | 14.31 | 14.40 | 74,696,056 | +0.00(+0.00%) |
Jul 18, 2008 | 14.27 | 14.45 | 13.99 | 14.40 | 83,973,048 | +0.07(+0.45%) |
Jul 17, 2008 | 13.85 | 14.60 | 13.71 | 14.33 | 144,259,456 | +0.70(+5.16%) |
Jul 16, 2008 | 13.71 | 13.79 | 13.19 | 13.63 | 133,946,320 | +0.13(+0.97%) |
Jul 15, 2008 | 13.20 | 13.80 | 13.18 | 13.50 | 153,096,160 | +0.16(+1.17%) |
Jul 14, 2008 | 13.70 | 13.79 | 13.24 | 13.34 | 75,288,984 | -0.11(-0.82%) |
Jul 11, 2008 | 13.22 | 13.80 | 13.03 | 13.45 | 114,010,720 | +0.01(+0.10%) |
Jul 10, 2008 | 12.94 | 13.54 | 12.85 | 13.44 | 143,647,088 | +0.53(+4.09%) |
Jul 09, 2008 | 13.60 | 13.62 | 12.88 | 12.91 | 104,183,736 | -0.72(-5.31%) |
Jul 08, 2008 | 13.49 | 13.77 | 13.24 | 13.64 | 89,667,088 | +0.14(+1.01%) |
Jul 07, 2008 | 13.54 | 13.86 | 13.22 | 13.50 | 72,562,440 | +0.03(+0.24%) |
Jul 04, 2008 | 13.44 | 13.56 | 13.21 | 13.47 | 63,463,024 | +0.00(+0.00%) |
Jul 03, 2008 | 13.44 | 13.56 | 13.21 | 13.47 | 63,463,024 | -0.18(-1.29%) |
Jul 02, 2008 | 14.10 | 14.22 | 13.60 | 13.64 | 73,458,176 | -0.42(-2.97%) |
Jul 01, 2008 | 13.88 | 14.23 | 13.77 | 14.06 | 102,574,168 | +0.06(+0.42%) |
Jun 30, 2008 | 13.94 | 14.27 | 13.91 | 14.00 | 77,001,272 | -0.01(-0.05%) |
Jun 27, 2008 | 14.08 | 14.24 | 13.83 | 14.01 | 92,073,856 | -0.07(-0.46%) |
Jun 26, 2008 | 14.57 | 14.68 | 14.07 | 14.07 | 86,640,232 | -0.69(-4.68%) |
Jun 25, 2008 | 14.62 | 14.99 | 14.61 | 14.76 | 83,926,976 | +0.16(+1.07%) |
Jun 24, 2008 | 14.47 | 14.87 | 14.46 | 14.61 | 70,767,888 | +0.03(+0.22%) |
Jun 23, 2008 | 14.67 | 14.80 | 14.54 | 14.57 | 71,003,888 | -0.01(-0.04%) |
Jun 20, 2008 | 14.82 | 14.82 | 14.54 | 14.58 | 108,957,904 | -0.31(-2.10%) |
Jun 19, 2008 | 14.48 | 15.06 | 14.43 | 14.89 | 74,445,848 | +0.37(+2.56%) |
Jun 18, 2008 | 14.57 | 14.78 | 14.48 | 14.52 | 63,724,248 | -0.20(-1.33%) |
Jun 17, 2008 | 14.95 | 15.00 | 14.71 | 14.72 | 67,491,064 | -0.18(-1.22%) |
Jun 16, 2008 | 14.63 | 15.04 | 14.61 | 14.90 | 68,691,952 | +0.13(+0.88%) |
Jun 13, 2008 | 14.50 | 14.80 | 14.46 | 14.77 | 65,986,904 | +0.40(+2.77%) |
Jun 12, 2008 | 14.37 | 14.74 | 14.26 | 14.37 | 92,432,760 | +0.16(+1.10%) |
Jun 11, 2008 | 14.69 | 14.76 | 14.20 | 14.22 | 91,744,448 | -0.57(-3.84%) |
Jun 10, 2008 | 14.76 | 14.93 | 14.54 | 14.78 | 86,796,688 | -0.05(-0.35%) |
Jun 09, 2008 | 15.04 | 15.06 | 14.56 | 14.83 | 87,796,920 | -0.09(-0.62%) |
Jun 06, 2008 | 15.42 | 15.45 | 14.93 | 14.93 | 107,176,696 | -0.63(-4.06%) |
Jun 05, 2008 | 15.40 | 15.64 | 15.22 | 15.56 | 79,709,808 | +0.25(+1.66%) |
Jun 04, 2008 | 14.87 | 15.43 | 14.87 | 15.30 | 88,240,808 | +0.35(+2.35%) |
Jun 03, 2008 | 15.19 | 15.44 | 14.89 | 14.95 | 100,486,440 | -0.17(-1.12%) |
Jun 02, 2008 | 15.02 | 15.24 | 14.87 | 15.12 | 77,578,824 | +0.01(+0.09%) |
May 30, 2008 | 15.17 | 15.35 | 15.04 | 15.11 | 85,127,040 | +0.03(+0.17%) |
May 29, 2008 | 15.17 | 15.20 | 14.86 | 15.08 | 84,214,384 | -0.22(-1.41%) |
May 28, 2008 | 15.51 | 15.52 | 15.08 | 15.30 | 77,156,760 | -0.08(-0.55%) |
May 27, 2008 | 15.18 | 15.46 | 15.17 | 15.38 | 81,039,840 | +0.12(+0.81%) |
May 26, 2008 | 15.47 | 15.53 | 15.04 | 15.26 | 90,631,872 | +0.00(+0.00%) |
May 23, 2008 | 15.47 | 15.53 | 15.04 | 15.26 | 90,631,872 | -0.31(-1.97%) |
May 22, 2008 | 15.53 | 15.73 | 15.47 | 15.56 | 63,162,300 | +0.14(+0.93%) |
May 21, 2008 | 15.56 | 15.77 | 15.33 | 15.42 | 98,873,952 | -0.28(-1.79%) |
May 20, 2008 | 16.00 | 16.05 | 15.51 | 15.70 | 113,349,800 | -0.51(-3.18%) |
May 19, 2008 | 16.43 | 16.48 | 16.16 | 16.22 | 93,965,656 | -0.08(-0.48%) |
May 16, 2008 | 16.29 | 16.29 | 15.98 | 16.29 | 92,031,520 | +0.02(+0.12%) |
May 15, 2008 | 15.59 | 16.29 | 15.55 | 16.28 | 118,821,320 | +0.74(+4.74%) |
May 14, 2008 | 15.55 | 15.83 | 15.49 | 15.54 | 91,124,512 | +0.05(+0.34%) |
May 13, 2008 | 15.41 | 15.60 | 15.38 | 15.49 | 60,485,960 | +0.08(+0.51%) |
May 12, 2008 | 15.23 | 15.45 | 15.12 | 15.41 | 52,816,908 | +0.18(+1.16%) |
May 09, 2008 | 15.08 | 15.36 | 15.08 | 15.23 | 61,437,568 | -0.02(-0.13%) |
May 08, 2008 | 15.24 | 15.39 | 15.06 | 15.25 | 76,873,584 | +0.15(+0.99%) |
May 07, 2008 | 15.38 | 15.47 | 15.08 | 15.10 | 83,198,144 | -0.27(-1.74%) |
May 06, 2008 | 15.04 | 15.45 | 15.04 | 15.37 | 70,566,304 | +0.22(+1.42%) |
May 05, 2008 | 15.24 | 15.57 | 15.11 | 15.15 | 59,268,584 | -0.22(-1.40%) |
May 02, 2008 | 15.39 | 15.42 | 15.08 | 15.37 | 90,637,720 | +0.19(+1.25%) |
May 01, 2008 | 14.57 | 15.26 | 14.57 | 15.18 | 109,683,432 | +0.67(+4.63%) |
Apr 30, 2008 | 14.82 | 14.83 | 14.43 | 14.51 | 86,638,648 | -0.23(-1.59%) |
Apr 29, 2008 | 14.75 | 14.86 | 14.63 | 14.74 | 62,387,964 | -0.06(-0.40%) |
Apr 28, 2008 | 14.62 | 14.89 | 14.55 | 14.80 | 73,175,000 | +0.10(+0.67%) |
Apr 25, 2008 | 14.75 | 14.76 | 14.38 | 14.70 | 73,002,944 | -0.08(-0.57%) |
Apr 24, 2008 | 14.72 | 15.00 | 14.56 | 14.79 | 78,708,568 | +0.08(+0.58%) |
Apr 23, 2008 | 14.46 | 14.71 | 14.34 | 14.70 | 95,065,304 | +0.37(+2.59%) |
Apr 22, 2008 | 14.52 | 14.61 | 14.25 | 14.33 | 86,374,312 | -0.31(-2.09%) |
Apr 21, 2008 | 14.67 | 14.72 | 14.55 | 14.64 | 73,351,584 | -0.06(-0.40%) |
Apr 18, 2008 | 14.71 | 14.75 | 14.49 | 14.70 | 104,758,384 | +0.29(+1.99%) |
Apr 17, 2008 | 14.45 | 14.54 | 14.29 | 14.41 | 88,575,808 | -0.01(-0.09%) |
Apr 16, 2008 | 14.62 | 14.65 | 14.25 | 14.42 | 167,256,336 | +0.80(+5.83%) |
Apr 15, 2008 | 13.63 | 13.65 | 13.36 | 13.63 | 141,959,216 | +0.14(+1.06%) |
Apr 14, 2008 | 13.77 | 13.88 | 13.45 | 13.49 | 92,120,808 | -0.36(-2.59%) |
Apr 11, 2008 | 13.86 | 14.28 | 13.76 | 13.84 | 102,636,720 | -0.55(-3.80%) |
Apr 10, 2008 | 14.06 | 14.63 | 14.05 | 14.39 | 110,537,632 | +0.43(+3.08%) |
Apr 09, 2008 | 13.73 | 13.97 | 13.54 | 13.96 | 97,349,616 | +0.22(+1.61%) |
Apr 08, 2008 | 13.94 | 14.04 | 13.71 | 13.74 | 84,728,152 | -0.44(-3.08%) |
Apr 07, 2008 | 14.29 | 14.40 | 14.12 | 14.18 | 60,891,104 | -0.08(-0.55%) |
Apr 04, 2008 | 14.30 | 14.46 | 14.12 | 14.25 | 63,494,824 | -0.04(-0.27%) |
Apr 03, 2008 | 14.14 | 14.40 | 14.03 | 14.29 | 69,501,168 | +0.05(+0.37%) |
Apr 02, 2008 | 14.36 | 14.36 | 14.11 | 14.24 | 67,166,160 | -0.08(-0.55%) |
Apr 01, 2008 | 14.02 | 14.34 | 13.95 | 14.32 | 85,143,648 | +0.52(+3.73%) |
Mar 31, 2008 | 13.50 | 13.90 | 13.47 | 13.80 | 73,754,512 | +0.25(+1.88%) |
Mar 28, 2008 | 13.55 | 13.97 | 13.51 | 13.55 | 91,170,224 | -0.20(-1.42%) |
Mar 27, 2008 | 14.26 | 14.28 | 13.75 | 13.75 | 109,556,368 | -0.50(-3.52%) |
Mar 26, 2008 | 14.36 | 14.39 | 14.15 | 14.25 | 79,417,128 | -0.27(-1.84%) |
Mar 25, 2008 | 14.55 | 14.60 | 14.36 | 14.52 | 74,005,616 | +0.09(+0.63%) |
Mar 24, 2008 | 14.18 | 14.63 | 14.18 | 14.42 | 82,539,064 | +0.25(+1.75%) |
Mar 21, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,368,240 | +0.00(+0.00%) |
Mar 20, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,366,400 | +0.43(+3.13%) |
Mar 19, 2008 | 14.03 | 14.16 | 13.74 | 13.75 | 106,820,648 | -0.43(-3.04%) |
Mar 18, 2008 | 13.88 | 14.18 | 13.81 | 14.18 | 110,881,400 | +0.59(+4.32%) |
Mar 17, 2008 | 13.15 | 13.79 | 13.13 | 13.59 | 103,509,376 | +0.12(+0.92%) |
Mar 14, 2008 | 13.84 | 13.97 | 13.38 | 13.47 | 122,813,256 | -0.40(-2.91%) |
Mar 13, 2008 | 13.57 | 14.01 | 13.52 | 13.87 | 102,433,824 | +0.10(+0.76%) |
Mar 12, 2008 | 13.80 | 14.01 | 13.67 | 13.77 | 81,368,680 | -0.05(-0.38%) |
Mar 11, 2008 | 13.35 | 13.83 | 13.33 | 13.82 | 119,919,096 | +0.70(+5.37%) |
Mar 10, 2008 | 13.11 | 13.36 | 13.02 | 13.11 | 103,392,936 | +0.03(+0.25%) |
Mar 07, 2008 | 12.91 | 13.29 | 12.87 | 13.08 | 113,095,464 | +0.13(+1.01%) |
Mar 06, 2008 | 13.10 | 13.18 | 12.93 | 12.95 | 100,566,344 | -0.21(-1.63%) |
Mar 05, 2008 | 13.06 | 13.19 | 12.93 | 13.17 | 95,469,512 | +0.13(+1.00%) |
Mar 04, 2008 | 12.81 | 13.07 | 12.67 | 13.04 | 190,397,488 | -0.01(-0.05%) |
Mar 03, 2008 | 13.07 | 13.28 | 12.99 | 13.04 | 115,877,192 | +0.03(+0.20%) |
Feb 29, 2008 | 13.25 | 13.29 | 13.00 | 13.02 | 118,386,848 | -0.34(-2.54%) |
Feb 28, 2008 | 13.39 | 13.51 | 13.24 | 13.36 | 86,129,152 | -0.18(-1.35%) |
Feb 27, 2008 | 13.19 | 13.62 | 13.19 | 13.54 | 124,112,792 | +0.05(+0.39%) |
Feb 26, 2008 | 12.91 | 13.60 | 12.89 | 13.49 | 124,438,328 | +0.49(+3.76%) |
Feb 25, 2008 | 12.87 | 13.02 | 12.72 | 13.00 | 126,415,536 | +0.08(+0.61%) |
Feb 22, 2008 | 13.34 | 13.36 | 12.72 | 12.92 | 205,979,040 | -0.31(-2.36%) |
Feb 21, 2008 | 13.43 | 13.68 | 13.12 | 13.23 | 121,035,272 | -0.05(-0.39%) |
Feb 20, 2008 | 13.15 | 13.37 | 13.14 | 13.28 | 110,052,008 | +0.14(+1.09%) |
Feb 19, 2008 | 13.30 | 13.48 | 13.07 | 13.14 | 100,810,336 | +0.03(+0.25%) |
Feb 18, 2008 | 13.24 | 13.39 | 13.02 | 13.11 | 120,076,840 | +0.00(+0.00%) |
Feb 15, 2008 | 13.24 | 13.39 | 13.02 | 13.11 | 120,062,920 | -0.23(-1.71%) |
Feb 14, 2008 | 13.66 | 13.68 | 13.34 | 13.34 | 109,809,896 | -0.49(-3.54%) |
Feb 13, 2008 | 13.73 | 13.87 | 13.60 | 13.82 | 76,354,640 | +0.20(+1.48%) |
Feb 12, 2008 | 13.49 | 13.68 | 13.40 | 13.62 | 88,579,280 | +0.14(+1.06%) |
Feb 11, 2008 | 13.30 | 13.57 | 13.13 | 13.48 | 82,507,104 | +0.27(+2.02%) |
Feb 08, 2008 | 13.01 | 13.25 | 13.00 | 13.21 | 83,109,896 | +0.14(+1.10%) |
Feb 07, 2008 | 12.81 | 13.27 | 12.71 | 13.07 | 118,046,280 | +0.08(+0.65%) |
Feb 06, 2008 | 13.13 | 13.32 | 12.97 | 12.98 | 112,366,208 | -0.13(-1.00%) |
Feb 05, 2008 | 13.49 | 13.60 | 13.10 | 13.12 | 131,297,112 | -0.70(-5.09%) |
Feb 04, 2008 | 14.17 | 14.18 | 13.79 | 13.82 | 100,833,720 | -0.37(-2.62%) |
Feb 01, 2008 | 13.95 | 14.22 | 13.83 | 14.19 | 100,871,320 | +0.44(+3.17%) |
Jan 31, 2008 | 13.32 | 13.91 | 13.27 | 13.75 | 153,811,936 | +0.27(+1.98%) |
Jan 30, 2008 | 13.27 | 13.83 | 13.22 | 13.49 | 147,035,440 | +0.12(+0.93%) |
Jan 29, 2008 | 13.32 | 13.43 | 13.20 | 13.36 | 120,067,696 | +0.14(+1.04%) |
Jan 28, 2008 | 12.96 | 13.23 | 12.79 | 13.22 | 105,281,856 | +0.19(+1.45%) |
Jan 25, 2008 | 13.86 | 13.87 | 13.04 | 13.04 | 160,625,840 | -0.45(-3.34%) |
Jan 24, 2008 | 13.14 | 13.52 | 13.08 | 13.49 | 138,582,400 | +0.46(+3.55%) |
Jan 23, 2008 | 11.96 | 13.17 | 11.89 | 13.02 | 266,800,784 | +0.88(+7.25%) |
Jan 22, 2008 | 11.86 | 12.38 | 11.76 | 12.14 | 225,560,352 | -0.24(-1.95%) |
Jan 21, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,719,408 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.81 | 12.35 | 12.38 | 220,643,088 | -0.22(-1.71%) |
Jan 17, 2008 | 13.05 | 13.07 | 12.52 | 12.60 | 265,056,240 | -0.36(-2.77%) |
Jan 16, 2008 | 13.06 | 13.29 | 12.84 | 12.96 | 474,627,456 | -1.83(-12.38%) |
Jan 15, 2008 | 14.99 | 15.12 | 14.67 | 14.79 | 198,583,456 | -0.25(-1.69%) |
Jan 14, 2008 | 14.92 | 15.12 | 14.61 | 15.04 | 130,289,176 | +0.71(+4.96%) |
Jan 11, 2008 | 14.50 | 14.57 | 14.19 | 14.33 | 116,427,944 | -0.36(-2.44%) |
Jan 10, 2008 | 14.71 | 14.80 | 14.47 | 14.69 | 124,502,752 | -0.14(-0.92%) |
Jan 09, 2008 | 14.60 | 14.91 | 14.51 | 14.83 | 112,366,992 | +0.32(+2.20%) |
Jan 08, 2008 | 14.94 | 15.08 | 14.49 | 14.51 | 123,523,376 | -0.40(-2.71%) |
Jan 07, 2008 | 14.86 | 15.01 | 14.57 | 14.91 | 170,993,296 | +0.14(+0.93%) |
Jan 04, 2008 | 15.29 | 15.38 | 14.57 | 14.78 | 267,044,736 | -1.30(-8.11%) |
Jan 03, 2008 | 16.54 | 16.56 | 15.89 | 16.08 | 130,671,592 | -0.44(-2.68%) |
Jan 02, 2008 | 17.13 | 17.17 | 16.26 | 16.52 | 129,265,416 | -0.85(-4.91%) |
Jan 01, 2008 | 17.36 | 17.60 | 17.33 | 17.38 | 36,342,404 | +0.00(+0.00%) |
Dec 31, 2007 | 17.36 | 17.60 | 17.33 | 17.38 | 35,790,512 | -0.07(-0.37%) |
Dec 28, 2007 | 17.67 | 17.77 | 17.37 | 17.44 | 53,707,328 | -0.05(-0.26%) |
Dec 27, 2007 | 17.83 | 17.87 | 17.45 | 17.49 | 45,380,036 | -0.40(-2.26%) |
Dec 26, 2007 | 17.73 | 17.90 | 17.68 | 17.89 | 32,752,826 | +0.09(+0.51%) |
Dec 24, 2007 | 17.48 | 17.84 | 17.44 | 17.80 | 34,499,056 | +0.23(+1.30%) |
Dec 21, 2007 | 17.44 | 17.57 | 17.32 | 17.57 | 89,939,400 | +0.36(+2.08%) |
Dec 20, 2007 | 17.29 | 17.29 | 16.95 | 17.21 | 61,511,684 | +0.14(+0.84%) |
Dec 19, 2007 | 16.85 | 17.11 | 16.83 | 17.07 | 51,488,752 | +0.18(+1.08%) |
Dec 18, 2007 | 16.89 | 17.04 | 16.68 | 16.89 | 68,581,848 | +0.12(+0.74%) |
Dec 17, 2007 | 17.10 | 17.13 | 16.54 | 16.76 | 98,914,832 | -0.37(-2.17%) |
Dec 14, 2007 | 17.48 | 17.49 | 17.07 | 17.14 | 105,459,152 | -0.57(-3.20%) |
Dec 13, 2007 | 17.59 | 17.92 | 17.47 | 17.70 | 82,016,456 | -0.08(-0.44%) |
Dec 12, 2007 | 17.88 | 18.07 | 17.53 | 17.78 | 86,798,320 | +0.23(+1.30%) |
Dec 11, 2007 | 18.11 | 18.13 | 17.54 | 17.55 | 103,671,096 | -0.55(-3.06%) |
Dec 10, 2007 | 17.96 | 18.17 | 17.76 | 18.11 | 69,744,792 | +0.03(+0.18%) |
Dec 07, 2007 | 18.10 | 18.19 | 17.97 | 18.07 | 72,884,968 | -0.16(-0.89%) |
Dec 06, 2007 | 17.74 | 18.24 | 17.71 | 18.24 | 92,833,544 | +0.50(+2.79%) |
Dec 05, 2007 | 17.53 | 17.90 | 17.53 | 17.74 | 105,093,576 | +0.59(+3.46%) |
Dec 04, 2007 | 16.84 | 17.29 | 16.84 | 17.15 | 68,281,088 | +0.04(+0.23%) |