Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1.464 | 1.609 | 1.455 | 1.490 | 3,059,015 | -0.07(-4.40%) |
Jul 30, 2008 | 1.832 | 1.849 | 1.455 | 1.558 | 4,488,224 | -0.09(-5.70%) |
Jul 29, 2008 | 1.464 | 1.652 | 1.378 | 1.652 | 3,821,263 | +0.33(+24.52%) |
Jul 28, 2008 | 1.661 | 1.781 | 1.327 | 1.327 | 3,763,070 | -0.23(-14.84%) |
Jul 25, 2008 | 1.695 | 1.746 | 1.464 | 1.558 | 4,209,998 | -0.18(-10.34%) |
Jul 24, 2008 | 2.020 | 2.209 | 1.618 | 1.738 | 13,948,373 | +0.11(+6.84%) |
Jul 23, 2008 | 1.199 | 1.712 | 1.027 | 1.627 | 10,956,907 | +0.55(+50.79%) |
Jul 22, 2008 | 0.9588 | 1.096 | 0.8732 | 1.079 | 4,295,331 | +0.08(+7.69%) |
Jul 21, 2008 | 1.027 | 1.113 | 0.9931 | 1.002 | 3,768,219 | +0.00(+0.00%) |
Jul 18, 2008 | 1.241 | 1.267 | 0.9674 | 1.002 | 5,593,148 | -0.07(-6.40%) |
Jul 17, 2008 | 0.9160 | 1.199 | 0.9075 | 1.070 | 13,278,032 | +0.26(+31.58%) |
Jul 16, 2008 | 0.7962 | 0.8989 | 0.7534 | 0.8133 | 5,250,133 | +0.07(+9.20%) |
Jul 15, 2008 | 0.8218 | 0.9246 | 0.7448 | 0.7448 | 5,668,586 | -0.03(-3.33%) |
Jul 14, 2008 | 1.096 | 1.139 | 0.7705 | 0.7705 | 4,815,048 | -0.17(-18.18%) |
Jul 11, 2008 | 1.181 | 1.190 | 0.8304 | 0.9417 | 10,123,102 | -0.32(-25.17%) |
Jul 10, 2008 | 1.404 | 1.455 | 1.241 | 1.258 | 4,398,123 | -0.09(-6.37%) |
Jul 09, 2008 | 1.498 | 1.764 | 1.310 | 1.344 | 6,095,732 | -0.12(-8.19%) |
Jul 08, 2008 | 1.164 | 1.472 | 1.027 | 1.464 | 8,706,362 | +0.30(+25.73%) |
Jul 07, 2008 | 1.053 | 1.541 | 0.9503 | 1.164 | 11,321,612 | +0.29(+33.33%) |
Jul 04, 2008 | 0.6849 | 0.9931 | 0.5993 | 0.8732 | 12,399,339 | +0.00(+0.00%) |
Jul 03, 2008 | 0.6849 | 0.9931 | 0.5993 | 0.8732 | 12,399,339 | +0.21(+32.47%) |
Jul 02, 2008 | 0.9331 | 0.9588 | 0.6421 | 0.6592 | 13,325,623 | -0.27(-29.36%) |
Jul 01, 2008 | 1.241 | 1.241 | 0.8903 | 0.9331 | 7,211,955 | -0.31(-24.83%) |
Jun 30, 2008 | 1.353 | 1.353 | 1.062 | 1.241 | 4,434,919 | +0.02(+1.40%) |
Jun 27, 2008 | 1.472 | 1.472 | 1.224 | 1.224 | 9,570,312 | -0.21(-14.37%) |
Jun 26, 2008 | 1.704 | 1.704 | 1.413 | 1.430 | 3,293,966 | -0.28(-16.50%) |
Jun 25, 2008 | 1.755 | 1.781 | 1.669 | 1.712 | 3,112,908 | -0.04(-2.44%) |
Jun 24, 2008 | 1.729 | 1.849 | 1.550 | 1.755 | 3,393,951 | +0.04(+2.50%) |
Jun 23, 2008 | 2.012 | 2.106 | 1.712 | 1.712 | 2,819,292 | -0.31(-15.25%) |
Jun 20, 2008 | 2.140 | 2.226 | 1.909 | 2.020 | 3,384,915 | -0.21(-9.23%) |
Jun 19, 2008 | 2.508 | 2.551 | 2.157 | 2.226 | 2,642,085 | -0.33(-12.75%) |
Jun 18, 2008 | 2.483 | 2.603 | 2.234 | 2.551 | 2,817,901 | +0.05(+2.05%) |
Jun 17, 2008 | 2.697 | 2.817 | 2.483 | 2.500 | 2,527,337 | -0.20(-7.30%) |
Jun 16, 2008 | 2.551 | 2.928 | 2.551 | 2.697 | 3,360,690 | +0.13(+5.00%) |
Jun 13, 2008 | 3.013 | 3.073 | 2.534 | 2.568 | 4,017,955 | -0.45(-14.77%) |
Jun 12, 2008 | 3.245 | 3.382 | 2.894 | 3.013 | 3,013,279 | -0.21(-6.38%) |
Jun 11, 2008 | 3.647 | 3.647 | 3.219 | 3.219 | 2,150,979 | -0.40(-11.11%) |
Jun 10, 2008 | 3.681 | 3.810 | 3.596 | 3.621 | 2,079,806 | +0.03(+0.71%) |
Jun 09, 2008 | 4.366 | 4.443 | 3.510 | 3.596 | 2,837,092 | -0.69(-16.17%) |
Jun 06, 2008 | 4.580 | 4.580 | 4.238 | 4.289 | 1,585,159 | -0.32(-6.88%) |
Jun 05, 2008 | 4.546 | 4.640 | 4.409 | 4.606 | 1,314,464 | +0.06(+1.32%) |
Jun 04, 2008 | 5.008 | 5.137 | 4.520 | 4.546 | 1,218,178 | -0.51(-10.15%) |
Jun 03, 2008 | 4.760 | 5.060 | 4.734 | 5.060 | 730,078 | +0.30(+6.30%) |
Jun 02, 2008 | 4.837 | 5.068 | 4.640 | 4.760 | 573,372 | -0.15(-2.97%) |
May 30, 2008 | 4.991 | 5.017 | 4.803 | 4.905 | 648,718 | -0.03(-0.52%) |
May 29, 2008 | 4.863 | 5.179 | 4.811 | 4.931 | 1,519,350 | +0.07(+1.41%) |
May 28, 2008 | 4.794 | 4.863 | 4.631 | 4.863 | 1,990,104 | +0.05(+1.07%) |
May 27, 2008 | 4.435 | 4.828 | 4.426 | 4.811 | 1,387,328 | +0.38(+8.49%) |
May 26, 2008 | 4.486 | 4.503 | 4.358 | 4.435 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.486 | 4.503 | 4.358 | 4.435 | 814,671 | -0.12(-2.63%) |
May 22, 2008 | 4.263 | 4.854 | 4.263 | 4.554 | 2,170,562 | +0.31(+7.26%) |
May 21, 2008 | 4.589 | 4.674 | 4.084 | 4.246 | 1,809,029 | -0.33(-7.12%) |
May 20, 2008 | 4.563 | 4.709 | 4.503 | 4.572 | 618,238 | -0.02(-0.37%) |
May 19, 2008 | 4.760 | 4.897 | 4.494 | 4.589 | 974,389 | -0.09(-2.01%) |
May 16, 2008 | 4.794 | 4.794 | 4.554 | 4.683 | 1,030,578 | -0.11(-2.32%) |
May 15, 2008 | 4.383 | 4.871 | 4.366 | 4.794 | 1,131,054 | +0.47(+10.89%) |
May 14, 2008 | 4.323 | 4.494 | 4.306 | 4.323 | 1,174,216 | +0.03(+0.60%) |
May 13, 2008 | 4.726 | 4.779 | 4.221 | 4.298 | 1,961,127 | -0.45(-9.55%) |
May 12, 2008 | 4.923 | 5.342 | 4.717 | 4.751 | 1,573,356 | +0.10(+2.21%) |
May 09, 2008 | 4.614 | 5.008 | 4.614 | 4.649 | 1,198,848 | -0.09(-1.99%) |
May 08, 2008 | 4.974 | 5.068 | 4.589 | 4.743 | 977,372 | -0.19(-3.82%) |
May 07, 2008 | 5.239 | 5.265 | 4.931 | 4.931 | 960,160 | -0.31(-5.88%) |
May 06, 2008 | 5.000 | 5.308 | 4.820 | 5.239 | 1,036,649 | +0.19(+3.73%) |
May 05, 2008 | 5.188 | 5.333 | 4.940 | 5.051 | 1,214,819 | -0.17(-3.28%) |
May 02, 2008 | 5.393 | 5.607 | 4.845 | 5.222 | 1,681,915 | -0.07(-1.29%) |
May 01, 2008 | 4.709 | 5.351 | 4.572 | 5.291 | 2,487,571 | +0.67(+14.44%) |
Apr 30, 2008 | 4.726 | 4.768 | 4.546 | 4.623 | 1,174,709 | -0.15(-3.05%) |
Apr 29, 2008 | 4.580 | 4.811 | 4.486 | 4.768 | 1,657,696 | +0.23(+5.09%) |
Apr 28, 2008 | 4.452 | 4.580 | 4.212 | 4.537 | 1,550,277 | +0.16(+3.72%) |
Apr 25, 2008 | 4.400 | 4.452 | 4.109 | 4.375 | 777,078 | -0.02(-0.39%) |
Apr 24, 2008 | 4.109 | 4.452 | 4.041 | 4.392 | 1,002,089 | +0.44(+11.04%) |
Apr 23, 2008 | 4.306 | 4.306 | 3.904 | 3.955 | 1,588,670 | -0.35(-8.15%) |
Apr 22, 2008 | 4.537 | 4.537 | 4.263 | 4.306 | 953,038 | -0.25(-5.45%) |
Apr 21, 2008 | 4.666 | 4.734 | 4.460 | 4.554 | 584,787 | -0.14(-2.92%) |
Apr 18, 2008 | 4.811 | 4.914 | 4.610 | 4.691 | 1,107,514 | +0.00(+0.00%) |
Apr 17, 2008 | 4.280 | 4.751 | 4.238 | 4.691 | 1,252,261 | +0.41(+9.60%) |
Apr 16, 2008 | 4.375 | 4.477 | 4.024 | 4.280 | 1,373,001 | -0.04(-0.99%) |
Apr 15, 2008 | 4.075 | 4.358 | 4.049 | 4.323 | 1,204,255 | +0.27(+6.54%) |
Apr 14, 2008 | 4.358 | 4.375 | 3.861 | 4.058 | 1,944,872 | -0.25(-5.77%) |
Apr 11, 2008 | 4.315 | 4.546 | 4.280 | 4.306 | 996,404 | -0.03(-0.79%) |
Apr 10, 2008 | 4.452 | 4.854 | 4.298 | 4.340 | 1,959,022 | -0.06(-1.36%) |
Apr 09, 2008 | 4.923 | 5.094 | 4.203 | 4.400 | 2,353,097 | -0.63(-12.59%) |
Apr 08, 2008 | 5.445 | 5.573 | 4.965 | 5.034 | 1,336,250 | -0.41(-7.55%) |
Apr 07, 2008 | 5.154 | 5.659 | 5.154 | 5.445 | 1,414,119 | +0.33(+6.53%) |
Apr 04, 2008 | 5.556 | 5.659 | 5.051 | 5.111 | 990,297 | -0.44(-7.87%) |
Apr 03, 2008 | 5.847 | 5.898 | 5.410 | 5.547 | 975,709 | -0.33(-5.54%) |
Apr 02, 2008 | 5.907 | 6.112 | 5.616 | 5.873 | 1,441,228 | +0.08(+1.33%) |
Apr 01, 2008 | 5.633 | 6.018 | 5.496 | 5.796 | 1,049,190 | +0.17(+3.04%) |
Mar 31, 2008 | 5.796 | 5.958 | 5.496 | 5.625 | 1,228,021 | -0.14(-2.38%) |
Mar 28, 2008 | 6.241 | 6.241 | 5.719 | 5.761 | 1,118,005 | -0.46(-7.43%) |
Mar 27, 2008 | 7.054 | 7.123 | 6.164 | 6.224 | 1,385,527 | -0.83(-11.77%) |
Mar 26, 2008 | 7.328 | 7.328 | 6.849 | 7.054 | 2,002,717 | -0.32(-4.30%) |
Mar 25, 2008 | 7.020 | 7.482 | 6.763 | 7.371 | 2,964,773 | +0.31(+4.36%) |
Mar 24, 2008 | 6.027 | 7.225 | 6.027 | 7.063 | 3,693,841 | +1.07(+17.86%) |
Mar 21, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.00(+0.00%) |
Mar 20, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.17(+2.94%) |
Mar 19, 2008 | 5.154 | 5.821 | 5.137 | 5.821 | 2,580,871 | +0.68(+13.33%) |
Mar 18, 2008 | 4.015 | 5.137 | 3.887 | 5.137 | 2,781,311 | +1.28(+33.33%) |
Mar 17, 2008 | 4.169 | 4.186 | 3.775 | 3.852 | 1,537,171 | -0.56(-12.62%) |
Mar 14, 2008 | 4.794 | 5.094 | 4.323 | 4.409 | 1,787,949 | -0.31(-6.53%) |
Mar 13, 2008 | 4.631 | 4.768 | 4.443 | 4.717 | 1,409,400 | +0.02(+0.36%) |
Mar 12, 2008 | 4.845 | 5.025 | 4.657 | 4.700 | 1,312,252 | -0.15(-3.00%) |
Mar 11, 2008 | 4.597 | 4.957 | 4.546 | 4.845 | 3,115,796 | +0.35(+7.81%) |
Mar 10, 2008 | 4.777 | 4.794 | 4.032 | 4.494 | 2,096,977 | -0.24(-5.06%) |
Mar 07, 2008 | 4.700 | 4.957 | 4.563 | 4.734 | 1,686,390 | -0.02(-0.36%) |
Mar 06, 2008 | 4.794 | 4.880 | 4.537 | 4.751 | 2,713,393 | -0.13(-2.63%) |
Mar 05, 2008 | 5.239 | 5.308 | 4.837 | 4.880 | 1,882,207 | -0.32(-6.10%) |
Mar 04, 2008 | 5.821 | 5.821 | 4.811 | 5.196 | 4,464,850 | -0.63(-10.87%) |
Mar 03, 2008 | 6.035 | 6.147 | 5.779 | 5.830 | 1,752,307 | -0.27(-4.35%) |
Feb 29, 2008 | 6.061 | 6.147 | 5.830 | 6.095 | 1,623,499 | -0.09(-1.52%) |
Feb 28, 2008 | 6.335 | 6.429 | 6.121 | 6.190 | 1,070,302 | -0.19(-2.95%) |
Feb 27, 2008 | 6.746 | 6.934 | 6.301 | 6.378 | 1,700,021 | -0.44(-6.41%) |
Feb 26, 2008 | 6.892 | 7.020 | 6.600 | 6.814 | 1,645,550 | -0.09(-1.24%) |
Feb 25, 2008 | 6.541 | 6.977 | 6.232 | 6.900 | 1,534,077 | +0.37(+5.64%) |
Feb 22, 2008 | 6.378 | 6.592 | 6.035 | 6.532 | 1,064,679 | +0.24(+3.81%) |
Feb 21, 2008 | 6.678 | 6.755 | 6.275 | 6.292 | 804,337 | -0.36(-5.41%) |
Feb 20, 2008 | 6.489 | 6.720 | 6.275 | 6.652 | 2,081,405 | +0.21(+3.19%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.378 | 6.446 | 2,428,677 | -0.51(-7.27%) |
Feb 18, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 4,674,275 | +1.03(+17.34%) |
Feb 14, 2008 | 6.275 | 6.386 | 5.830 | 5.924 | 3,776,745 | -0.35(-5.59%) |
Feb 13, 2008 | 6.857 | 6.969 | 5.821 | 6.275 | 3,966,275 | -0.69(-9.95%) |
Feb 12, 2008 | 7.311 | 7.534 | 6.892 | 6.969 | 1,221,913 | -0.29(-4.01%) |
Feb 11, 2008 | 7.234 | 7.371 | 6.866 | 7.260 | 2,224,065 | +0.13(+1.80%) |
Feb 08, 2008 | 7.474 | 7.534 | 6.849 | 7.131 | 1,172,152 | -0.39(-5.23%) |
Feb 07, 2008 | 7.148 | 7.636 | 6.986 | 7.525 | 1,427,079 | +0.42(+5.90%) |
Feb 06, 2008 | 7.302 | 7.551 | 6.686 | 7.106 | 1,732,647 | -0.15(-2.12%) |
Feb 05, 2008 | 7.731 | 7.902 | 7.191 | 7.260 | 1,544,268 | -0.61(-7.73%) |
Feb 04, 2008 | 8.475 | 8.475 | 7.842 | 7.867 | 1,292,804 | -0.61(-7.17%) |
Feb 01, 2008 | 8.124 | 8.561 | 7.619 | 8.475 | 2,707,222 | +0.66(+8.43%) |
Jan 31, 2008 | 7.088 | 7.919 | 6.892 | 7.816 | 3,783,149 | +0.61(+8.43%) |
Jan 30, 2008 | 7.499 | 7.987 | 7.123 | 7.208 | 2,469,166 | -0.47(-6.13%) |
Jan 29, 2008 | 7.534 | 8.047 | 7.200 | 7.679 | 2,585,717 | +0.23(+3.10%) |
Jan 28, 2008 | 6.960 | 7.619 | 6.643 | 7.448 | 2,249,235 | +0.45(+6.36%) |
Jan 25, 2008 | 7.234 | 7.465 | 6.549 | 7.003 | 3,746,673 | +0.14(+2.00%) |
Jan 24, 2008 | 6.292 | 7.046 | 6.181 | 6.866 | 5,331,832 | +0.79(+12.96%) |
Jan 23, 2008 | 4.923 | 6.592 | 4.657 | 6.078 | 7,501,976 | +0.91(+17.55%) |
Jan 22, 2008 | 5.102 | 5.539 | 4.700 | 5.171 | 4,662,454 | +0.03(+0.67%) |
Jan 21, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 4,753,506 | -0.32(-5.81%) |
Jan 17, 2008 | 6.421 | 6.566 | 5.137 | 5.453 | 9,153,329 | -1.28(-19.06%) |
Jan 16, 2008 | 7.277 | 7.277 | 6.600 | 6.737 | 2,990,128 | -0.81(-10.77%) |
Jan 15, 2008 | 7.790 | 7.790 | 7.499 | 7.551 | 2,059,415 | -0.50(-6.17%) |
Jan 14, 2008 | 7.645 | 8.150 | 7.495 | 8.047 | 2,699,977 | +0.44(+5.74%) |
Jan 11, 2008 | 7.414 | 8.082 | 7.063 | 7.611 | 3,096,296 | +0.12(+1.60%) |
Jan 10, 2008 | 7.140 | 7.782 | 6.686 | 7.491 | 4,243,081 | +0.32(+4.42%) |
Jan 09, 2008 | 8.056 | 8.133 | 6.361 | 7.174 | 6,567,753 | -0.77(-9.70%) |
Jan 08, 2008 | 8.732 | 8.843 | 7.816 | 7.945 | 4,916,711 | -0.71(-8.21%) |
Jan 07, 2008 | 9.169 | 9.169 | 8.475 | 8.655 | 1,903,589 | +0.00(+0.00%) |
Jan 04, 2008 | 9.160 | 9.160 | 8.561 | 8.655 | 2,071,386 | -0.62(-6.65%) |
Jan 03, 2008 | 10.16 | 10.21 | 9.117 | 9.271 | 2,218,121 | -0.67(-6.72%) |
Jan 02, 2008 | 9.999 | 10.64 | 9.862 | 9.939 | 1,880,484 | -0.06(-0.60%) |
Jan 01, 2008 | 9.905 | 10.14 | 9.374 | 9.999 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.905 | 10.14 | 9.374 | 9.999 | 2,887,514 | -0.02(-0.17%) |
Dec 28, 2007 | 10.20 | 10.39 | 9.854 | 10.02 | 2,088,781 | -0.16(-1.60%) |
Dec 27, 2007 | 10.42 | 10.62 | 10.11 | 10.18 | 2,095,242 | -0.30(-2.86%) |
Dec 26, 2007 | 9.931 | 10.58 | 9.931 | 10.48 | 2,883,881 | +0.50(+4.97%) |
Dec 24, 2007 | 9.511 | 10.13 | 9.340 | 9.982 | 1,190,963 | +0.51(+5.33%) |
Dec 21, 2007 | 9.614 | 9.888 | 9.220 | 9.477 | 3,673,071 | +0.18(+1.93%) |
Dec 20, 2007 | 9.443 | 9.460 | 8.775 | 9.297 | 2,966,098 | -0.09(-0.91%) |
Dec 19, 2007 | 9.323 | 10.04 | 9.203 | 9.383 | 2,496,263 | -0.13(-1.35%) |
Dec 18, 2007 | 9.203 | 9.605 | 8.920 | 9.511 | 2,568,636 | +0.38(+4.12%) |
Dec 17, 2007 | 9.443 | 9.922 | 9.006 | 9.135 | 2,763,531 | +0.04(+0.47%) |
Dec 14, 2007 | 9.357 | 9.819 | 9.032 | 9.092 | 1,665,357 | -0.37(-3.89%) |
Dec 13, 2007 | 9.845 | 9.871 | 9.057 | 9.460 | 1,839,215 | -0.42(-4.25%) |
Dec 12, 2007 | 10.68 | 10.83 | 9.468 | 9.879 | 2,336,906 | -0.06(-0.60%) |
Dec 11, 2007 | 11.20 | 11.43 | 9.922 | 9.939 | 4,029,926 | -1.25(-11.17%) |
Dec 10, 2007 | 10.09 | 11.77 | 9.708 | 11.19 | 6,506,994 | +1.10(+10.95%) |
Dec 07, 2007 | 10.03 | 10.57 | 9.408 | 10.08 | 3,315,505 | +0.09(+0.94%) |
Dec 06, 2007 | 9.075 | 10.26 | 8.775 | 9.991 | 4,183,427 | +0.96(+10.62%) |
Dec 05, 2007 | 9.143 | 9.554 | 8.561 | 9.032 | 4,032,742 | +0.11(+1.25%) |
Dec 04, 2007 | 9.691 | 9.751 | 8.869 | 8.920 | 2,359,792 | -0.91(-9.23%) |
Dec 03, 2007 | 9.854 | 9.982 | 8.775 | 9.828 | 3,408,773 | +0.12(+1.23%) |
Nov 30, 2007 | 9.802 | 10.40 | 9.451 | 9.708 | 5,167,577 | +1.07(+12.39%) |
Nov 29, 2007 | 8.201 | 8.749 | 7.842 | 8.638 | 2,581,495 | +0.42(+5.10%) |
Nov 28, 2007 | 8.193 | 8.681 | 7.962 | 8.218 | 3,250,195 | +0.27(+3.34%) |
Nov 27, 2007 | 8.407 | 8.749 | 7.782 | 7.953 | 2,366,181 | -0.40(-4.82%) |
Nov 26, 2007 | 9.212 | 9.220 | 8.347 | 8.355 | 1,933,973 | -0.69(-7.66%) |
Nov 23, 2007 | 9.836 | 9.836 | 8.852 | 9.049 | 1,255,004 | +0.00(+0.00%) |
Nov 21, 2007 | 8.578 | 9.503 | 8.561 | 9.049 | 2,803,145 | -0.15(-1.58%) |
Nov 20, 2007 | 9.939 | 10.09 | 8.689 | 9.194 | 2,719,683 | -0.62(-6.28%) |
Nov 19, 2007 | 10.61 | 10.96 | 9.434 | 9.811 | 2,691,219 | -0.86(-8.03%) |
Nov 16, 2007 | 10.80 | 11.20 | 9.982 | 10.67 | 1,953,907 | -0.12(-1.11%) |
Nov 15, 2007 | 10.92 | 11.30 | 10.58 | 10.79 | 2,315,811 | -0.40(-3.60%) |
Nov 14, 2007 | 11.23 | 12.38 | 11.12 | 11.19 | 5,074,686 | +0.18(+1.63%) |
Nov 13, 2007 | 10.06 | 11.12 | 9.417 | 11.01 | 3,817,578 | +1.46(+15.34%) |
Nov 12, 2007 | 10.55 | 11.30 | 9.383 | 9.545 | 3,201,587 | -1.26(-11.65%) |
Nov 09, 2007 | 8.724 | 10.80 | 8.390 | 10.80 | 7,857,447 | +2.07(+23.73%) |
Nov 08, 2007 | 8.013 | 8.732 | 7.722 | 8.732 | 2,681,147 | +0.84(+10.63%) |
Nov 07, 2007 | 8.390 | 8.818 | 7.756 | 7.893 | 3,225,615 | -0.97(-10.92%) |
Nov 06, 2007 | 7.885 | 9.092 | 7.885 | 8.861 | 4,805,137 | +0.98(+12.50%) |
Nov 05, 2007 | 8.261 | 8.501 | 6.977 | 7.876 | 6,077,660 | -0.54(-6.41%) |
Nov 02, 2007 | 9.169 | 9.314 | 8.338 | 8.415 | 8,637,302 | -0.90(-9.65%) |
Nov 01, 2007 | 9.443 | 9.588 | 8.604 | 9.314 | 9,126,819 | -1.46(-13.58%) |
Oct 31, 2007 | 10.82 | 11.77 | 10.49 | 10.78 | 6,751,923 | +0.32(+3.03%) |
Oct 30, 2007 | 11.16 | 11.33 | 10.30 | 10.46 | 5,644,660 | -0.73(-6.50%) |
Oct 29, 2007 | 10.68 | 11.63 | 10.50 | 11.19 | 9,164,782 | +0.95(+9.28%) |
Oct 26, 2007 | 10.80 | 11.04 | 8.852 | 10.24 | 13,056,419 | +1.69(+19.72%) |
Oct 25, 2007 | 11.09 | 11.16 | 8.321 | 8.552 | 13,891,255 | -2.65(-23.62%) |
Oct 24, 2007 | 11.77 | 11.77 | 10.19 | 11.20 | 9,106,144 | -0.68(-5.70%) |
Oct 23, 2007 | 12.21 | 12.55 | 11.74 | 11.87 | 6,893,415 | -0.15(-1.28%) |
Oct 22, 2007 | 11.85 | 12.80 | 11.13 | 12.03 | 4,719,000 | +0.03(+0.29%) |
Oct 19, 2007 | 13.28 | 13.57 | 11.85 | 11.99 | 7,601,516 | -1.84(-13.30%) |
Oct 18, 2007 | 14.77 | 14.77 | 13.27 | 13.83 | 6,493,809 | -1.03(-6.91%) |
Oct 17, 2007 | 16.78 | 17.84 | 14.78 | 14.86 | 7,582,827 | -3.60(-19.52%) |
Oct 16, 2007 | 20.58 | 20.62 | 18.32 | 18.47 | 3,079,224 | -2.16(-10.46%) |
Oct 15, 2007 | 21.15 | 21.15 | 20.38 | 20.62 | 1,251,266 | +0.14(+0.67%) |
Oct 12, 2007 | 21.02 | 21.02 | 20.27 | 20.49 | 910,350 | -0.34(-1.64%) |
Oct 11, 2007 | 21.33 | 21.47 | 20.38 | 20.83 | 1,656,480 | -0.28(-1.34%) |
Oct 10, 2007 | 20.70 | 21.71 | 20.35 | 21.11 | 1,711,964 | +0.34(+1.65%) |
Oct 09, 2007 | 20.38 | 20.85 | 20.19 | 20.77 | 887,871 | +0.42(+2.06%) |
Oct 08, 2007 | 20.57 | 21.05 | 20.06 | 20.35 | 701,676 | -0.27(-1.33%) |
Oct 05, 2007 | 20.55 | 21.08 | 20.29 | 20.62 | 1,367,726 | +0.26(+1.26%) |
Oct 04, 2007 | 20.15 | 20.52 | 19.85 | 20.37 | 1,539,436 | +0.22(+1.10%) |
Oct 03, 2007 | 21.67 | 21.83 | 19.40 | 20.14 | 3,960,554 | -2.11(-9.46%) |
Oct 02, 2007 | 21.27 | 22.61 | 21.00 | 22.25 | 2,112,622 | +0.98(+4.63%) |
Oct 01, 2007 | 19.90 | 21.62 | 19.75 | 21.27 | 1,795,834 | +1.34(+6.70%) |
Sep 28, 2007 | 19.66 | 19.99 | 19.22 | 19.93 | 1,203,842 | +0.21(+1.04%) |
Sep 27, 2007 | 19.61 | 20.08 | 18.58 | 19.72 | 1,989,037 | +0.27(+1.36%) |
Sep 26, 2007 | 18.83 | 19.71 | 18.83 | 19.46 | 1,908,205 | +1.02(+5.52%) |
Sep 25, 2007 | 19.06 | 19.21 | 18.19 | 18.44 | 1,873,863 | -0.78(-4.05%) |
Sep 24, 2007 | 19.84 | 20.08 | 19.14 | 19.22 | 1,704,489 | -0.69(-3.48%) |
Sep 21, 2007 | 20.03 | 20.43 | 19.45 | 19.91 | 2,871,302 | +0.03(+0.13%) |
Sep 20, 2007 | 22.21 | 22.87 | 19.66 | 19.89 | 5,713,402 | -1.52(-7.12%) |
Sep 19, 2007 | 19.95 | 22.86 | 19.95 | 21.41 | 8,053,220 | +1.74(+8.83%) |
Sep 18, 2007 | 17.76 | 19.78 | 17.37 | 19.67 | 4,573,805 | +2.00(+11.34%) |
Sep 17, 2007 | 16.78 | 17.73 | 16.78 | 17.67 | 1,941,379 | +0.26(+1.47%) |
Sep 14, 2007 | 17.13 | 17.49 | 17.06 | 17.41 | 1,928,647 | +0.09(+0.49%) |
Sep 13, 2007 | 16.61 | 17.55 | 16.49 | 17.33 | 3,754,735 | +0.90(+5.47%) |
Sep 12, 2007 | 15.93 | 16.84 | 15.85 | 16.43 | 3,252,569 | +0.36(+2.24%) |
Sep 11, 2007 | 14.89 | 16.61 | 14.72 | 16.07 | 3,745,974 | +1.47(+10.09%) |
Sep 10, 2007 | 14.79 | 15.20 | 14.23 | 14.60 | 2,720,734 | -0.18(-1.22%) |
Sep 07, 2007 | 14.74 | 14.98 | 13.57 | 14.78 | 3,293,336 | -0.14(-0.92%) |
Sep 06, 2007 | 15.94 | 15.94 | 14.51 | 14.91 | 5,320,804 | -0.73(-4.65%) |
Sep 05, 2007 | 13.93 | 18.11 | 13.53 | 15.64 | 19,085,208 | +0.14(+0.88%) |
Sep 04, 2007 | 15.19 | 15.68 | 15.00 | 15.50 | 1,417,253 | +0.40(+2.66%) |
Aug 31, 2007 | 16.09 | 16.46 | 14.73 | 15.10 | 2,012,633 | +0.38(+2.56%) |
Aug 30, 2007 | 15.09 | 15.19 | 14.43 | 14.72 | 2,330,122 | -0.62(-4.02%) |
Aug 29, 2007 | 15.93 | 16.52 | 14.54 | 15.34 | 3,247,663 | -0.48(-3.03%) |
Aug 28, 2007 | 17.09 | 17.10 | 15.52 | 15.82 | 3,442,853 | -1.56(-8.97%) |
Aug 27, 2007 | 18.63 | 18.83 | 17.04 | 17.38 | 1,085,794 | -1.30(-6.97%) |
Aug 24, 2007 | 18.24 | 19.21 | 16.95 | 18.68 | 2,174,181 | +0.76(+4.25%) |
Aug 23, 2007 | 19.26 | 20.55 | 17.56 | 17.92 | 2,403,595 | -1.17(-6.14%) |
Aug 22, 2007 | 19.95 | 22.04 | 18.65 | 19.09 | 2,743,629 | -0.53(-2.70%) |
Aug 21, 2007 | 17.80 | 20.08 | 17.20 | 19.62 | 3,384,214 | +0.96(+5.14%) |
Aug 20, 2007 | 16.35 | 19.00 | 15.86 | 18.66 | 2,533,254 | +2.27(+13.84%) |
Aug 17, 2007 | 15.62 | 17.27 | 15.19 | 16.39 | 3,440,166 | +1.87(+12.91%) |
Aug 16, 2007 | 13.98 | 16.42 | 13.32 | 14.52 | 6,222,343 | +0.33(+2.35%) |
Aug 15, 2007 | 14.98 | 15.74 | 14.02 | 14.19 | 5,621,590 | -1.13(-7.38%) |
Aug 14, 2007 | 15.99 | 16.28 | 14.68 | 15.32 | 8,419,419 | -0.56(-3.51%) |
Aug 13, 2007 | 17.12 | 18.83 | 15.41 | 15.87 | 4,139,974 | -0.91(-5.41%) |
Aug 10, 2007 | 15.58 | 16.78 | 14.13 | 16.78 | 7,803,130 | +0.13(+0.77%) |
Aug 09, 2007 | 16.38 | 18.75 | 14.54 | 16.65 | 7,639,363 | -1.33(-7.38%) |
Aug 08, 2007 | 17.18 | 19.18 | 13.01 | 17.98 | 26,592,926 | +0.33(+1.84%) |
Aug 07, 2007 | 20.54 | 22.22 | 17.55 | 17.65 | 8,002,260 | -2.23(-11.24%) |
Aug 06, 2007 | 19.92 | 20.97 | 14.93 | 19.89 | 16,188,283 | +0.50(+2.56%) |
Aug 03, 2007 | 20.26 | 23.03 | 18.93 | 19.39 | 10,426,303 | -3.21(-14.20%) |
Aug 02, 2007 | 22.33 | 26.32 | 22.04 | 22.60 | 10,716,526 | -0.95(-4.04%) |