Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.51 | 12.61 | 12.13 | 12.29 | 12,983,377 | -0.21(-1.68%) |
Jul 30, 2008 | 12.42 | 12.65 | 12.29 | 12.50 | 12,324,191 | +0.13(+1.05%) |
Jul 29, 2008 | 11.96 | 12.40 | 11.96 | 12.37 | 11,270,707 | +0.38(+3.18%) |
Jul 28, 2008 | 12.17 | 12.33 | 11.98 | 11.98 | 12,225,820 | -0.19(-1.60%) |
Jul 25, 2008 | 12.24 | 12.35 | 12.06 | 12.18 | 14,776,820 | +0.01(+0.07%) |
Jul 24, 2008 | 12.42 | 12.55 | 12.13 | 12.17 | 16,180,282 | -0.22(-1.81%) |
Jul 23, 2008 | 12.26 | 12.65 | 12.25 | 12.40 | 18,075,426 | +0.11(+0.90%) |
Jul 22, 2008 | 11.98 | 12.28 | 11.86 | 12.28 | 18,223,754 | +0.24(+2.02%) |
Jul 21, 2008 | 11.99 | 12.12 | 11.83 | 12.04 | 14,192,789 | -0.14(-1.19%) |
Jul 18, 2008 | 12.30 | 12.31 | 11.79 | 12.19 | 19,653,350 | -0.08(-0.61%) |
Jul 17, 2008 | 12.25 | 12.31 | 11.92 | 12.26 | 31,013,816 | +0.08(+0.69%) |
Jul 16, 2008 | 12.06 | 12.22 | 11.81 | 12.18 | 29,229,444 | +0.11(+0.90%) |
Jul 15, 2008 | 11.87 | 12.18 | 11.66 | 12.07 | 26,667,726 | +0.38(+3.28%) |
Jul 14, 2008 | 11.94 | 12.00 | 11.64 | 11.69 | 19,541,118 | -0.09(-0.80%) |
Jul 11, 2008 | 11.55 | 11.91 | 11.44 | 11.78 | 30,364,340 | +0.12(+1.06%) |
Jul 10, 2008 | 11.90 | 11.92 | 11.52 | 11.66 | 26,213,126 | -0.27(-2.25%) |
Jul 09, 2008 | 12.16 | 12.16 | 11.84 | 11.92 | 30,006,106 | -0.29(-2.35%) |
Jul 08, 2008 | 11.81 | 12.22 | 11.65 | 12.21 | 23,000,026 | +0.39(+3.29%) |
Jul 07, 2008 | 12.26 | 12.40 | 11.62 | 11.82 | 39,492,992 | -0.43(-3.52%) |
Jul 04, 2008 | 12.20 | 12.45 | 12.02 | 12.25 | 11,828,670 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.45 | 12.02 | 12.25 | 11,828,670 | +0.09(+0.74%) |
Jul 02, 2008 | 12.42 | 12.55 | 12.14 | 12.16 | 23,286,926 | -0.19(-1.53%) |
Jul 01, 2008 | 12.48 | 12.49 | 12.07 | 12.35 | 35,616,816 | -0.13(-1.04%) |
Jun 30, 2008 | 12.66 | 12.68 | 12.46 | 12.48 | 23,625,484 | -0.15(-1.21%) |
Jun 27, 2008 | 12.50 | 12.95 | 12.36 | 12.63 | 36,479,208 | +0.18(+1.41%) |
Jun 26, 2008 | 12.74 | 12.98 | 12.07 | 12.46 | 88,419,448 | -1.35(-9.81%) |
Jun 25, 2008 | 13.87 | 14.14 | 13.78 | 13.81 | 22,917,682 | +0.00(+0.00%) |
Jun 24, 2008 | 14.05 | 14.11 | 13.80 | 13.81 | 17,641,510 | -0.19(-1.39%) |
Jun 23, 2008 | 14.03 | 14.19 | 13.93 | 14.01 | 15,470,389 | +0.04(+0.25%) |
Jun 20, 2008 | 14.08 | 14.13 | 13.79 | 13.97 | 20,274,386 | -0.23(-1.64%) |
Jun 19, 2008 | 14.25 | 14.34 | 14.03 | 14.20 | 14,101,453 | -0.01(-0.06%) |
Jun 18, 2008 | 14.18 | 14.44 | 14.12 | 14.21 | 15,164,193 | -0.03(-0.18%) |
Jun 17, 2008 | 14.49 | 14.49 | 14.19 | 14.24 | 15,557,775 | -0.08(-0.56%) |
Jun 16, 2008 | 14.41 | 14.42 | 14.21 | 14.32 | 15,278,531 | -0.13(-0.88%) |
Jun 13, 2008 | 14.05 | 14.60 | 14.05 | 14.45 | 16,227,340 | +0.46(+3.31%) |
Jun 12, 2008 | 14.17 | 14.36 | 13.92 | 13.98 | 14,466,307 | -0.14(-0.98%) |
Jun 11, 2008 | 14.35 | 14.35 | 14.10 | 14.12 | 21,770,196 | -0.22(-1.52%) |
Jun 10, 2008 | 14.35 | 14.45 | 14.24 | 14.34 | 18,369,576 | -0.02(-0.15%) |
Jun 09, 2008 | 14.21 | 14.42 | 14.07 | 14.36 | 16,323,572 | +0.14(+0.96%) |
Jun 06, 2008 | 14.52 | 14.57 | 14.22 | 14.22 | 15,306,882 | -0.45(-3.05%) |
Jun 05, 2008 | 14.25 | 14.72 | 14.19 | 14.67 | 23,341,128 | +0.45(+3.14%) |
Jun 04, 2008 | 14.02 | 14.32 | 13.97 | 14.23 | 16,883,454 | +0.20(+1.45%) |
Jun 03, 2008 | 14.14 | 14.18 | 13.88 | 14.02 | 13,311,504 | -0.04(-0.25%) |
Jun 02, 2008 | 14.29 | 14.29 | 13.82 | 14.06 | 13,826,197 | -0.26(-1.80%) |
May 30, 2008 | 14.39 | 14.42 | 14.06 | 14.32 | 12,436,633 | -0.00(-0.03%) |
May 29, 2008 | 14.11 | 14.42 | 14.01 | 14.32 | 14,014,615 | +0.21(+1.50%) |
May 28, 2008 | 13.94 | 14.25 | 13.94 | 14.11 | 15,096,426 | +0.28(+2.06%) |
May 27, 2008 | 13.59 | 13.96 | 13.43 | 13.82 | 12,374,831 | +0.26(+1.93%) |
May 26, 2008 | 13.59 | 13.67 | 13.42 | 13.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.59 | 13.67 | 13.42 | 13.56 | 9,584,275 | -0.05(-0.37%) |
May 22, 2008 | 13.63 | 13.71 | 13.52 | 13.61 | 12,875,014 | -0.03(-0.18%) |
May 21, 2008 | 14.05 | 14.10 | 13.58 | 13.64 | 13,390,227 | -0.40(-2.85%) |
May 20, 2008 | 14.07 | 14.27 | 13.97 | 14.04 | 17,792,466 | -0.15(-1.09%) |
May 19, 2008 | 14.14 | 14.37 | 14.07 | 14.19 | 11,583,163 | +0.05(+0.37%) |
May 16, 2008 | 14.29 | 14.29 | 13.99 | 14.14 | 9,913,615 | -0.10(-0.72%) |
May 15, 2008 | 14.21 | 14.33 | 14.09 | 14.24 | 13,731,985 | +0.12(+0.86%) |
May 14, 2008 | 13.82 | 14.32 | 13.80 | 14.12 | 18,315,448 | +0.37(+2.71%) |
May 13, 2008 | 13.74 | 13.84 | 13.54 | 13.75 | 18,746,852 | +0.07(+0.49%) |
May 12, 2008 | 13.65 | 13.80 | 13.58 | 13.68 | 40,136,456 | +0.10(+0.73%) |
May 09, 2008 | 13.67 | 13.67 | 13.44 | 13.58 | 7,101,815 | +0.01(+0.11%) |
May 08, 2008 | 14.00 | 14.03 | 13.47 | 13.57 | 21,549,582 | -0.41(-2.92%) |
May 07, 2008 | 14.18 | 14.38 | 13.94 | 13.98 | 11,981,861 | -0.17(-1.23%) |
May 06, 2008 | 14.02 | 14.20 | 13.86 | 14.15 | 9,359,841 | +0.13(+0.90%) |
May 05, 2008 | 13.77 | 14.34 | 13.93 | 14.02 | 10,464,190 | -0.14(-1.01%) |
May 02, 2008 | 14.36 | 14.36 | 14.03 | 14.17 | 14,225,820 | -0.03(-0.22%) |
May 01, 2008 | 13.99 | 14.34 | 13.92 | 14.20 | 14,937,576 | +0.21(+1.51%) |
Apr 30, 2008 | 14.29 | 14.38 | 13.95 | 13.99 | 19,997,816 | -0.30(-2.10%) |
Apr 29, 2008 | 14.20 | 14.34 | 14.13 | 14.29 | 11,945,591 | +0.09(+0.60%) |
Apr 28, 2008 | 14.45 | 14.45 | 14.15 | 14.20 | 13,875,475 | -0.19(-1.34%) |
Apr 25, 2008 | 14.35 | 14.42 | 14.18 | 14.39 | 14,766,681 | +0.14(+1.00%) |
Apr 24, 2008 | 14.20 | 14.36 | 14.12 | 14.25 | 17,112,002 | +0.12(+0.83%) |
Apr 23, 2008 | 14.33 | 14.44 | 14.11 | 14.13 | 16,819,142 | -0.11(-0.78%) |
Apr 22, 2008 | 14.33 | 14.40 | 14.09 | 14.24 | 13,784,220 | -0.12(-0.86%) |
Apr 21, 2008 | 14.13 | 14.42 | 14.05 | 14.37 | 17,448,968 | +0.15(+1.07%) |
Apr 18, 2008 | 14.27 | 14.27 | 14.08 | 14.21 | 19,143,548 | +0.07(+0.50%) |
Apr 17, 2008 | 13.82 | 14.18 | 13.82 | 14.14 | 16,561,413 | +0.31(+2.24%) |
Apr 16, 2008 | 13.85 | 13.93 | 13.71 | 13.83 | 13,232,432 | +0.05(+0.38%) |
Apr 15, 2008 | 13.95 | 13.95 | 13.65 | 13.78 | 11,283,210 | -0.05(-0.36%) |
Apr 14, 2008 | 13.88 | 13.98 | 13.79 | 13.83 | 10,533,915 | -0.13(-0.94%) |
Apr 11, 2008 | 13.97 | 14.24 | 13.94 | 13.96 | 15,598,462 | -0.14(-1.01%) |
Apr 10, 2008 | 13.89 | 14.24 | 13.80 | 14.11 | 20,854,700 | +0.19(+1.40%) |
Apr 09, 2008 | 13.97 | 14.09 | 13.81 | 13.91 | 14,980,904 | -0.02(-0.13%) |
Apr 08, 2008 | 13.87 | 14.12 | 13.87 | 13.93 | 15,676,565 | -0.06(-0.45%) |
Apr 07, 2008 | 14.42 | 14.44 | 13.99 | 13.99 | 15,529,191 | -0.35(-2.45%) |
Apr 04, 2008 | 14.48 | 14.50 | 14.23 | 14.34 | 15,002,649 | -0.08(-0.57%) |
Apr 03, 2008 | 14.12 | 14.52 | 14.08 | 14.43 | 15,407,192 | +0.19(+1.37%) |
Apr 02, 2008 | 14.42 | 14.66 | 14.14 | 14.23 | 18,564,006 | -0.33(-2.30%) |
Apr 01, 2008 | 14.36 | 14.64 | 14.08 | 14.57 | 21,548,158 | +0.33(+2.31%) |
Mar 31, 2008 | 13.77 | 14.29 | 13.77 | 14.24 | 27,608,744 | +0.45(+3.25%) |
Mar 28, 2008 | 13.89 | 13.91 | 13.63 | 13.79 | 25,472,274 | -0.03(-0.18%) |
Mar 27, 2008 | 13.93 | 14.09 | 13.81 | 13.81 | 18,317,216 | -0.06(-0.44%) |
Mar 26, 2008 | 14.27 | 14.32 | 13.83 | 13.88 | 24,660,944 | -0.44(-3.07%) |
Mar 25, 2008 | 14.50 | 14.51 | 14.24 | 14.32 | 24,428,570 | -0.15(-1.03%) |
Mar 24, 2008 | 14.03 | 14.78 | 13.92 | 14.46 | 35,613,424 | +0.38(+2.69%) |
Mar 21, 2008 | 13.55 | 14.10 | 12.95 | 14.09 | 51,701,216 | +0.00(+0.00%) |
Mar 20, 2008 | 13.55 | 14.10 | 13.55 | 14.09 | 51,701,216 | +1.14(+8.80%) |
Mar 19, 2008 | 13.15 | 13.17 | 12.94 | 12.95 | 24,726,670 | +0.03(+0.26%) |
Mar 18, 2008 | 12.62 | 12.93 | 12.47 | 12.91 | 16,467,526 | +0.50(+4.07%) |
Mar 17, 2008 | 12.23 | 12.60 | 12.09 | 12.41 | 21,822,966 | -0.15(-1.17%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.42 | 12.55 | 22,544,776 | -0.22(-1.75%) |
Mar 13, 2008 | 12.32 | 12.85 | 12.14 | 12.78 | 22,979,794 | +0.27(+2.13%) |
Mar 12, 2008 | 12.14 | 12.62 | 12.14 | 12.51 | 21,778,860 | +0.39(+3.18%) |
Mar 11, 2008 | 12.17 | 12.19 | 11.87 | 12.13 | 17,548,864 | +0.20(+1.67%) |
Mar 10, 2008 | 12.18 | 12.35 | 11.89 | 11.93 | 19,322,124 | -0.27(-2.18%) |
Mar 07, 2008 | 12.35 | 12.50 | 12.08 | 12.19 | 20,533,202 | -0.28(-2.25%) |
Mar 06, 2008 | 12.69 | 12.70 | 12.44 | 12.47 | 22,235,088 | -0.26(-2.02%) |
Mar 05, 2008 | 12.73 | 12.96 | 12.59 | 12.73 | 14,052,747 | +0.08(+0.63%) |
Mar 04, 2008 | 12.49 | 12.75 | 12.46 | 12.65 | 19,897,018 | +0.07(+0.57%) |
Mar 03, 2008 | 12.61 | 12.67 | 12.43 | 12.58 | 12,366,621 | -0.02(-0.18%) |
Feb 29, 2008 | 12.84 | 12.92 | 12.55 | 12.60 | 14,097,522 | -0.39(-2.97%) |
Feb 28, 2008 | 12.98 | 13.07 | 12.87 | 12.99 | 10,170,761 | -0.07(-0.55%) |
Feb 27, 2008 | 13.00 | 13.17 | 12.99 | 13.06 | 10,888,028 | -0.05(-0.37%) |
Feb 26, 2008 | 12.86 | 13.19 | 12.86 | 13.11 | 11,943,409 | +0.21(+1.66%) |
Feb 25, 2008 | 12.71 | 12.93 | 12.62 | 12.90 | 11,913,688 | +0.21(+1.65%) |
Feb 22, 2008 | 12.66 | 12.73 | 12.49 | 12.69 | 15,939,351 | +0.06(+0.45%) |
Feb 21, 2008 | 12.49 | 12.80 | 12.49 | 12.63 | 15,696,328 | -0.18(-1.44%) |
Feb 20, 2008 | 12.72 | 12.88 | 12.66 | 12.81 | 10,866,589 | +0.02(+0.13%) |
Feb 19, 2008 | 13.17 | 13.19 | 12.75 | 12.80 | 11,155,633 | -0.24(-1.88%) |
Feb 18, 2008 | 13.02 | 13.17 | 12.91 | 13.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 13.02 | 13.17 | 12.91 | 13.04 | 12,743,330 | -0.00(-0.02%) |
Feb 14, 2008 | 13.17 | 13.19 | 13.00 | 13.04 | 15,058,576 | -0.05(-0.40%) |
Feb 13, 2008 | 12.95 | 13.14 | 12.73 | 13.10 | 16,474,523 | +0.25(+1.92%) |
Feb 12, 2008 | 12.73 | 12.98 | 12.68 | 12.85 | 14,893,918 | +0.15(+1.17%) |
Feb 11, 2008 | 12.72 | 12.83 | 12.56 | 12.70 | 13,126,648 | +0.00(+0.03%) |
Feb 08, 2008 | 12.68 | 12.86 | 12.52 | 12.70 | 13,693,203 | -0.03(-0.20%) |
Feb 07, 2008 | 12.47 | 12.78 | 12.47 | 12.72 | 18,490,876 | +0.15(+1.22%) |
Feb 06, 2008 | 12.63 | 12.85 | 12.53 | 12.57 | 18,417,956 | +0.05(+0.38%) |
Feb 05, 2008 | 12.52 | 12.74 | 12.46 | 12.52 | 17,219,720 | -0.20(-1.55%) |
Feb 04, 2008 | 13.09 | 13.11 | 12.61 | 12.72 | 14,734,256 | -0.37(-2.83%) |
Feb 01, 2008 | 12.91 | 13.09 | 12.67 | 13.09 | 19,486,084 | +0.25(+1.92%) |
Jan 31, 2008 | 12.43 | 13.02 | 12.39 | 12.84 | 35,476,232 | +0.40(+3.25%) |
Jan 30, 2008 | 12.20 | 12.55 | 12.16 | 12.44 | 26,496,812 | +0.43(+3.57%) |
Jan 29, 2008 | 12.05 | 12.05 | 11.78 | 12.01 | 17,180,618 | +0.02(+0.18%) |
Jan 28, 2008 | 11.73 | 12.09 | 11.66 | 11.99 | 13,011,838 | +0.26(+2.22%) |
Jan 25, 2008 | 12.18 | 12.18 | 11.64 | 11.73 | 22,249,264 | -0.30(-2.46%) |
Jan 24, 2008 | 12.06 | 12.28 | 11.78 | 12.02 | 25,326,444 | -0.02(-0.19%) |
Jan 23, 2008 | 11.62 | 12.16 | 11.31 | 12.04 | 37,125,196 | +0.05(+0.40%) |
Jan 22, 2008 | 10.88 | 12.14 | 10.78 | 12.00 | 26,376,934 | +0.17(+1.40%) |
Jan 21, 2008 | 11.82 | 12.54 | 11.73 | 11.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.82 | 12.54 | 11.73 | 11.83 | 20,340,962 | +0.11(+0.93%) |
Jan 17, 2008 | 12.09 | 12.22 | 11.72 | 11.72 | 21,035,964 | -0.35(-2.93%) |
Jan 16, 2008 | 11.92 | 12.20 | 11.75 | 12.07 | 27,996,544 | +0.13(+1.07%) |
Jan 15, 2008 | 12.54 | 12.54 | 11.93 | 11.95 | 33,763,996 | -0.77(-6.04%) |
Jan 14, 2008 | 12.79 | 12.87 | 12.53 | 12.72 | 17,041,512 | +0.01(+0.05%) |
Jan 11, 2008 | 12.99 | 12.99 | 12.61 | 12.71 | 26,534,938 | -0.39(-2.94%) |
Jan 10, 2008 | 12.96 | 13.23 | 12.84 | 13.09 | 27,373,512 | +0.12(+0.92%) |
Jan 09, 2008 | 12.99 | 12.99 | 12.80 | 12.98 | 27,844,700 | +0.03(+0.23%) |
Jan 08, 2008 | 13.07 | 13.19 | 12.89 | 12.95 | 19,957,424 | -0.06(-0.45%) |
Jan 07, 2008 | 12.98 | 13.05 | 12.84 | 13.00 | 24,845,608 | +0.08(+0.60%) |
Jan 04, 2008 | 13.03 | 13.17 | 12.92 | 12.93 | 26,668,728 | -0.20(-1.55%) |
Jan 03, 2008 | 13.25 | 13.35 | 13.06 | 13.13 | 12,699,710 | -0.12(-0.90%) |
Jan 02, 2008 | 13.47 | 13.55 | 13.13 | 13.25 | 11,679,290 | -0.20(-1.49%) |
Jan 01, 2008 | 13.40 | 13.57 | 13.40 | 13.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.40 | 13.57 | 13.40 | 13.45 | 8,798,315 | -0.01(-0.11%) |
Dec 28, 2007 | 13.78 | 13.79 | 13.41 | 13.47 | 21,006,626 | -0.14(-1.06%) |
Dec 27, 2007 | 13.78 | 13.87 | 13.58 | 13.61 | 10,036,364 | -0.23(-1.63%) |
Dec 26, 2007 | 13.98 | 14.02 | 13.73 | 13.84 | 8,858,325 | -0.17(-1.20%) |
Dec 24, 2007 | 13.84 | 14.03 | 13.84 | 14.00 | 6,946,891 | +0.13(+0.92%) |
Dec 21, 2007 | 13.96 | 13.96 | 13.78 | 13.88 | 14,269,688 | +0.05(+0.39%) |
Dec 20, 2007 | 13.78 | 14.11 | 13.78 | 13.82 | 30,225,206 | +0.46(+3.46%) |
Dec 19, 2007 | 13.43 | 13.54 | 13.26 | 13.36 | 14,552,658 | +0.01(+0.08%) |
Dec 18, 2007 | 13.31 | 13.35 | 13.03 | 13.35 | 15,806,224 | +0.15(+1.11%) |
Dec 17, 2007 | 13.41 | 13.56 | 13.16 | 13.20 | 11,029,642 | -0.27(-1.97%) |
Dec 14, 2007 | 13.63 | 13.63 | 13.38 | 13.47 | 11,781,483 | -0.13(-0.99%) |
Dec 13, 2007 | 13.40 | 13.67 | 13.40 | 13.60 | 19,093,926 | +0.11(+0.79%) |
Dec 12, 2007 | 13.58 | 13.79 | 13.28 | 13.49 | 16,266,809 | +0.05(+0.39%) |
Dec 11, 2007 | 13.84 | 13.95 | 13.43 | 13.44 | 13,340,423 | -0.35(-2.52%) |
Dec 10, 2007 | 13.69 | 13.84 | 13.69 | 13.79 | 9,280,726 | +0.10(+0.70%) |
Dec 07, 2007 | 13.69 | 13.84 | 13.63 | 13.69 | 8,431,746 | -0.00(-0.02%) |
Dec 06, 2007 | 13.69 | 13.74 | 13.59 | 13.70 | 12,576,929 | -0.11(-0.80%) |
Dec 05, 2007 | 13.91 | 13.98 | 13.68 | 13.81 | 13,006,111 | +0.03(+0.21%) |
Dec 04, 2007 | 14.10 | 14.10 | 13.72 | 13.78 | 17,709,286 | -0.25(-1.79%) |
Dec 03, 2007 | 13.60 | 14.22 | 13.58 | 14.03 | 15,878,351 | +0.28(+2.06%) |
Nov 30, 2007 | 13.61 | 13.86 | 13.61 | 13.75 | 12,903,240 | +0.20(+1.45%) |
Nov 29, 2007 | 13.64 | 13.64 | 13.36 | 13.55 | 8,257,755 | -0.10(-0.77%) |
Nov 28, 2007 | 13.40 | 13.74 | 13.27 | 13.65 | 16,814,762 | +0.38(+2.85%) |
Nov 27, 2007 | 13.06 | 13.38 | 13.06 | 13.27 | 12,490,783 | +0.26(+1.96%) |
Nov 26, 2007 | 13.38 | 13.38 | 13.01 | 13.02 | 9,545,174 | -0.33(-2.46%) |
Nov 23, 2007 | 13.22 | 13.40 | 13.17 | 13.35 | 4,154,181 | +0.18(+1.38%) |
Nov 21, 2007 | 12.84 | 13.38 | 12.84 | 13.17 | 11,544,339 | +0.13(+0.96%) |
Nov 20, 2007 | 13.01 | 13.17 | 12.88 | 13.04 | 13,421,290 | +0.06(+0.45%) |
Nov 19, 2007 | 13.06 | 13.24 | 12.90 | 12.98 | 13,760,244 | -0.13(-1.02%) |
Nov 16, 2007 | 13.32 | 13.38 | 12.90 | 13.12 | 16,897,072 | -0.09(-0.65%) |
Nov 15, 2007 | 13.19 | 13.40 | 13.04 | 13.20 | 10,016,433 | -0.04(-0.27%) |
Nov 14, 2007 | 13.45 | 13.57 | 13.22 | 13.24 | 13,630,552 | -0.16(-1.20%) |
Nov 13, 2007 | 13.19 | 13.43 | 13.04 | 13.40 | 15,047,701 | +0.29(+2.22%) |
Nov 12, 2007 | 12.92 | 13.48 | 12.80 | 13.11 | 20,259,622 | +0.08(+0.63%) |
Nov 09, 2007 | 13.05 | 13.16 | 12.86 | 13.03 | 15,294,364 | -0.23(-1.72%) |
Nov 08, 2007 | 13.16 | 13.32 | 12.75 | 13.25 | 18,666,084 | +0.11(+0.83%) |
Nov 07, 2007 | 13.19 | 13.40 | 13.05 | 13.14 | 14,001,696 | -0.25(-1.89%) |
Nov 06, 2007 | 13.28 | 13.46 | 13.14 | 13.40 | 11,037,680 | +0.13(+0.96%) |
Nov 05, 2007 | 12.98 | 13.39 | 12.98 | 13.27 | 12,704,477 | -0.10(-0.77%) |
Nov 02, 2007 | 13.68 | 13.68 | 13.12 | 13.37 | 11,666,858 | +0.01(+0.08%) |
Nov 01, 2007 | 13.81 | 13.83 | 13.33 | 13.36 | 15,170,545 | -0.51(-3.68%) |
Oct 31, 2007 | 13.73 | 13.94 | 13.67 | 13.87 | 14,046,748 | +0.28(+2.05%) |
Oct 30, 2007 | 13.45 | 13.70 | 13.40 | 13.60 | 9,664,751 | -0.06(-0.44%) |
Oct 29, 2007 | 13.50 | 13.71 | 13.49 | 13.66 | 11,574,681 | +0.13(+0.94%) |
Oct 26, 2007 | 13.29 | 13.61 | 13.27 | 13.53 | 17,404,766 | +0.16(+1.21%) |
Oct 25, 2007 | 13.28 | 13.44 | 13.23 | 13.37 | 22,769,192 | +0.08(+0.60%) |
Oct 24, 2007 | 13.36 | 13.38 | 13.06 | 13.29 | 23,412,998 | -0.14(-1.03%) |
Oct 23, 2007 | 13.38 | 13.48 | 13.08 | 13.43 | 18,982,286 | +0.20(+1.50%) |
Oct 22, 2007 | 13.09 | 13.29 | 12.98 | 13.23 | 20,736,518 | -0.03(-0.25%) |
Oct 19, 2007 | 13.18 | 13.39 | 13.06 | 13.26 | 21,912,374 | +0.01(+0.11%) |
Oct 18, 2007 | 13.10 | 13.32 | 13.08 | 13.25 | 10,445,630 | +0.02(+0.16%) |
Oct 17, 2007 | 13.51 | 13.52 | 12.98 | 13.22 | 15,622,357 | -0.16(-1.17%) |
Oct 16, 2007 | 13.37 | 13.41 | 13.13 | 13.38 | 21,358,356 | -0.00(-0.02%) |
Oct 15, 2007 | 13.19 | 13.56 | 13.16 | 13.38 | 22,933,486 | +0.16(+1.22%) |
Oct 12, 2007 | 12.76 | 13.28 | 12.76 | 13.22 | 26,024,574 | +0.45(+3.51%) |
Oct 11, 2007 | 12.98 | 13.00 | 12.74 | 12.77 | 28,137,914 | -0.18(-1.37%) |
Oct 10, 2007 | 12.87 | 13.06 | 12.83 | 12.95 | 21,427,608 | +0.02(+0.15%) |
Oct 09, 2007 | 12.56 | 13.02 | 12.55 | 12.93 | 27,965,976 | +0.37(+2.93%) |
Oct 08, 2007 | 12.60 | 12.66 | 12.49 | 12.56 | 9,518,127 | -0.07(-0.56%) |
Oct 05, 2007 | 12.42 | 12.67 | 12.35 | 12.64 | 18,752,560 | +0.21(+1.67%) |
Oct 04, 2007 | 12.43 | 12.45 | 12.27 | 12.43 | 12,610,599 | +0.03(+0.24%) |
Oct 03, 2007 | 12.31 | 12.56 | 12.31 | 12.40 | 15,205,888 | +0.01(+0.10%) |
Oct 02, 2007 | 12.41 | 12.54 | 12.33 | 12.39 | 11,537,906 | -0.05(-0.39%) |
Oct 01, 2007 | 12.31 | 12.49 | 12.27 | 12.44 | 19,284,130 | +0.15(+1.24%) |
Sep 28, 2007 | 12.16 | 12.33 | 12.15 | 12.28 | 15,226,902 | +0.10(+0.84%) |
Sep 27, 2007 | 12.21 | 12.22 | 12.00 | 12.18 | 17,085,252 | -0.05(-0.38%) |
Sep 26, 2007 | 12.28 | 12.31 | 12.16 | 12.23 | 12,490,239 | -0.01(-0.10%) |
Sep 25, 2007 | 11.93 | 12.33 | 11.92 | 12.24 | 26,673,108 | +0.13(+1.11%) |
Sep 24, 2007 | 12.09 | 12.17 | 11.87 | 12.10 | 29,438,586 | +0.12(+0.96%) |
Sep 21, 2007 | 12.61 | 12.77 | 11.97 | 11.99 | 49,110,460 | -0.22(-1.82%) |
Sep 20, 2007 | 12.26 | 12.35 | 12.11 | 12.21 | 20,032,054 | -0.05(-0.41%) |
Sep 19, 2007 | 12.42 | 12.67 | 12.18 | 12.26 | 30,732,342 | -0.05(-0.39%) |
Sep 18, 2007 | 11.79 | 12.38 | 11.80 | 12.31 | 22,370,394 | +0.52(+4.40%) |
Sep 17, 2007 | 11.93 | 11.93 | 11.74 | 11.79 | 21,700,796 | -0.19(-1.61%) |
Sep 14, 2007 | 11.84 | 12.02 | 11.79 | 11.98 | 11,433,311 | +0.07(+0.62%) |
Sep 13, 2007 | 11.82 | 11.99 | 11.67 | 11.91 | 10,354,623 | +0.17(+1.43%) |
Sep 12, 2007 | 11.62 | 11.85 | 11.55 | 11.74 | 11,917,599 | +0.12(+0.99%) |
Sep 11, 2007 | 11.55 | 11.66 | 11.50 | 11.63 | 8,124,963 | +0.08(+0.69%) |
Sep 10, 2007 | 11.53 | 11.64 | 11.34 | 11.55 | 10,076,922 | +0.09(+0.82%) |
Sep 07, 2007 | 11.53 | 11.55 | 11.34 | 11.45 | 12,230,104 | -0.23(-1.97%) |
Sep 06, 2007 | 11.58 | 11.84 | 11.57 | 11.68 | 11,195,943 | +0.07(+0.59%) |
Sep 05, 2007 | 11.77 | 11.77 | 11.53 | 11.61 | 11,724,648 | -0.20(-1.68%) |
Sep 04, 2007 | 11.73 | 11.98 | 11.68 | 11.81 | 15,579,373 | +0.02(+0.14%) |
Aug 31, 2007 | 11.78 | 11.89 | 11.64 | 11.80 | 14,750,256 | +0.12(+1.04%) |
Aug 30, 2007 | 11.49 | 11.73 | 11.48 | 11.68 | 11,253,733 | +0.06(+0.54%) |
Aug 29, 2007 | 11.29 | 11.61 | 11.28 | 11.61 | 13,768,784 | +0.40(+3.61%) |
Aug 28, 2007 | 11.28 | 11.39 | 11.17 | 11.21 | 22,153,084 | -0.07(-0.65%) |
Aug 27, 2007 | 11.33 | 11.41 | 11.28 | 11.28 | 8,421,792 | -0.05(-0.44%) |
Aug 24, 2007 | 11.31 | 11.39 | 11.26 | 11.33 | 9,457,472 | +0.02(+0.17%) |
Aug 23, 2007 | 11.40 | 11.50 | 11.25 | 11.31 | 10,842,517 | -0.03(-0.30%) |
Aug 22, 2007 | 11.38 | 11.52 | 11.27 | 11.35 | 17,294,918 | +0.01(+0.13%) |
Aug 21, 2007 | 11.41 | 11.48 | 11.25 | 11.33 | 12,662,658 | -0.05(-0.48%) |
Aug 20, 2007 | 11.41 | 11.51 | 11.31 | 11.39 | 15,667,729 | -0.02(-0.16%) |
Aug 17, 2007 | 11.39 | 11.62 | 11.03 | 11.40 | 15,016,758 | +0.27(+2.41%) |
Aug 16, 2007 | 11.10 | 11.26 | 10.97 | 11.14 | 20,842,688 | -0.08(-0.71%) |
Aug 15, 2007 | 11.37 | 11.56 | 11.19 | 11.22 | 16,058,030 | -0.23(-1.99%) |
Aug 14, 2007 | 11.76 | 11.89 | 11.43 | 11.44 | 15,124,218 | -0.31(-2.65%) |
Aug 13, 2007 | 11.75 | 12.08 | 11.70 | 11.76 | 16,903,762 | +0.08(+0.66%) |
Aug 10, 2007 | 11.10 | 11.75 | 10.89 | 11.68 | 26,346,128 | +0.39(+3.49%) |
Aug 09, 2007 | 11.68 | 11.73 | 10.93 | 11.29 | 41,605,304 | -0.57(-4.79%) |
Aug 08, 2007 | 12.09 | 12.22 | 11.70 | 11.85 | 21,737,094 | -0.30(-2.50%) |
Aug 07, 2007 | 11.94 | 12.28 | 11.90 | 12.16 | 19,038,198 | +0.12(+1.03%) |
Aug 06, 2007 | 11.69 | 12.06 | 11.69 | 12.03 | 17,678,432 | +0.13(+1.13%) |
Aug 03, 2007 | 11.95 | 12.00 | 11.88 | 11.90 | 21,323,968 | -0.03(-0.21%) |
Aug 02, 2007 | 11.99 | 11.99 | 11.79 | 11.92 | 16,413,557 | +0.01(+0.09%) |