Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.273 | 7.324 | 7.144 | 7.166 | 52,406,692 | -0.16(-2.23%) |
Aug 28, 2008 | 7.222 | 7.345 | 7.212 | 7.329 | 56,709,664 | +0.17(+2.41%) |
Aug 27, 2008 | 7.041 | 7.182 | 7.013 | 7.156 | 61,097,080 | +0.13(+1.79%) |
Aug 26, 2008 | 6.987 | 7.079 | 6.937 | 7.030 | 65,285,304 | +0.05(+0.72%) |
Aug 25, 2008 | 7.187 | 7.196 | 6.956 | 6.980 | 64,635,240 | -0.27(-3.78%) |
Aug 22, 2008 | 7.174 | 7.280 | 7.161 | 7.254 | 55,908,056 | +0.16(+2.32%) |
Aug 21, 2008 | 6.960 | 7.146 | 6.945 | 7.090 | 55,017,196 | +0.03(+0.38%) |
Aug 20, 2008 | 7.027 | 7.093 | 6.916 | 7.063 | 84,083,960 | +0.06(+0.85%) |
Aug 19, 2008 | 7.037 | 7.070 | 6.942 | 7.004 | 77,557,016 | -0.14(-2.02%) |
Aug 18, 2008 | 7.331 | 7.386 | 7.067 | 7.148 | 79,474,472 | -0.20(-2.73%) |
Aug 15, 2008 | 7.326 | 7.384 | 7.252 | 7.349 | 0 | +0.07(+0.90%) |
Aug 14, 2008 | 7.089 | 7.362 | 7.081 | 7.284 | 86,647,568 | +0.09(+1.30%) |
Aug 13, 2008 | 7.194 | 7.294 | 7.076 | 7.190 | 83,611,552 | -0.07(-0.92%) |
Aug 12, 2008 | 7.366 | 7.373 | 7.189 | 7.257 | 64,413,276 | -0.16(-2.12%) |
Aug 11, 2008 | 7.284 | 7.505 | 7.251 | 7.414 | 74,348,312 | +0.14(+1.91%) |
Aug 08, 2008 | 6.960 | 7.329 | 6.942 | 7.275 | 76,677,808 | +0.27(+3.85%) |
Aug 07, 2008 | 7.113 | 7.170 | 6.958 | 7.006 | 53,960,628 | -0.23(-3.15%) |
Aug 06, 2008 | 7.124 | 7.266 | 7.084 | 7.233 | 62,750,664 | +0.06(+0.90%) |
Aug 05, 2008 | 6.914 | 7.194 | 6.897 | 7.169 | 59,922,944 | +0.36(+5.33%) |
Aug 04, 2008 | 6.915 | 6.925 | 6.773 | 6.806 | 67,341,984 | -0.12(-1.75%) |
Aug 01, 2008 | 7.033 | 7.053 | 6.837 | 6.928 | 74,986,336 | -0.07(-1.03%) |
Jul 31, 2008 | 7.069 | 7.198 | 6.979 | 7.000 | 72,577,064 | -0.19(-2.68%) |
Jul 30, 2008 | 7.030 | 7.193 | 6.970 | 7.193 | 80,492,880 | +0.25(+3.58%) |
Jul 29, 2008 | 6.948 | 6.953 | 6.685 | 6.944 | 72,542,720 | +0.28(+4.24%) |
Jul 28, 2008 | 6.868 | 6.929 | 6.640 | 6.662 | 68,108,944 | -0.20(-2.89%) |
Jul 25, 2008 | 6.911 | 6.960 | 6.832 | 6.860 | 67,722,160 | +0.01(+0.15%) |
Jul 24, 2008 | 7.186 | 7.197 | 6.832 | 6.850 | 89,013,736 | -0.33(-4.55%) |
Jul 23, 2008 | 7.145 | 7.281 | 7.106 | 7.176 | 107,846,376 | +0.09(+1.20%) |
Jul 22, 2008 | 6.834 | 7.128 | 6.809 | 7.091 | 80,819,376 | +0.15(+2.10%) |
Jul 21, 2008 | 7.000 | 7.022 | 6.885 | 6.945 | 64,278,328 | +0.01(+0.20%) |
Jul 18, 2008 | 6.950 | 6.966 | 6.840 | 6.931 | 68,410,160 | +0.08(+1.18%) |
Jul 17, 2008 | 6.851 | 6.964 | 6.726 | 6.851 | 128,941,864 | +0.13(+1.91%) |
Jul 16, 2008 | 6.458 | 6.778 | 6.413 | 6.722 | 137,993,728 | +0.31(+4.88%) |
Jul 15, 2008 | 6.487 | 6.668 | 6.300 | 6.410 | 170,852,000 | -0.17(-2.57%) |
Jul 14, 2008 | 6.869 | 6.900 | 6.557 | 6.579 | 119,097,672 | -0.14(-2.10%) |
Jul 11, 2008 | 6.722 | 6.925 | 6.564 | 6.720 | 171,835,584 | -0.15(-2.21%) |
Jul 10, 2008 | 6.784 | 6.921 | 6.683 | 6.872 | 121,338,048 | +0.09(+1.27%) |
Jul 09, 2008 | 7.120 | 7.148 | 6.768 | 6.785 | 104,536,576 | -0.31(-4.41%) |
Jul 08, 2008 | 6.847 | 7.106 | 6.760 | 7.098 | 134,506,736 | +0.26(+3.88%) |
Jul 07, 2008 | 7.041 | 7.107 | 6.727 | 6.833 | 117,817,344 | -0.15(-2.09%) |
Jul 04, 2008 | 7.083 | 7.083 | 6.853 | 6.979 | 74,237,568 | +0.00(+0.00%) |
Jul 03, 2008 | 7.083 | 7.083 | 6.853 | 6.979 | 74,237,568 | +0.02(+0.22%) |
Jul 02, 2008 | 7.278 | 7.354 | 6.952 | 6.964 | 102,692,840 | -0.26(-3.57%) |
Jul 01, 2008 | 7.026 | 7.236 | 6.955 | 7.222 | 124,754,688 | +0.03(+0.42%) |
Jun 30, 2008 | 7.174 | 7.291 | 7.112 | 7.191 | 73,666,024 | +0.06(+0.87%) |
Jun 27, 2008 | 7.223 | 7.286 | 7.081 | 7.130 | 82,979,880 | -0.07(-1.04%) |
Jun 26, 2008 | 7.489 | 7.515 | 7.203 | 7.204 | 112,210,432 | -0.44(-5.73%) |
Jun 25, 2008 | 7.624 | 7.814 | 7.613 | 7.642 | 78,653,176 | +0.07(+0.99%) |
Jun 24, 2008 | 7.551 | 7.706 | 7.450 | 7.567 | 83,206,240 | -0.05(-0.66%) |
Jun 23, 2008 | 7.687 | 7.706 | 7.602 | 7.617 | 57,721,328 | -0.01(-0.17%) |
Jun 20, 2008 | 7.785 | 7.811 | 7.593 | 7.630 | 93,366,152 | -0.27(-3.40%) |
Jun 19, 2008 | 7.859 | 7.985 | 7.785 | 7.898 | 81,891,040 | +0.04(+0.56%) |
Jun 18, 2008 | 7.926 | 7.971 | 7.813 | 7.854 | 97,146,440 | -0.17(-2.07%) |
Jun 17, 2008 | 8.206 | 8.211 | 8.013 | 8.020 | 64,903,172 | -0.10(-1.22%) |
Jun 16, 2008 | 8.021 | 8.192 | 8.020 | 8.119 | 55,679,792 | +0.01(+0.16%) |
Jun 13, 2008 | 7.984 | 8.134 | 7.921 | 8.106 | 68,989,936 | +0.20(+2.48%) |
Jun 12, 2008 | 7.910 | 8.055 | 7.796 | 7.910 | 60,140,560 | +0.06(+0.74%) |
Jun 11, 2008 | 8.083 | 8.099 | 7.841 | 7.852 | 86,636,184 | -0.23(-2.89%) |
Jun 10, 2008 | 8.139 | 8.220 | 8.036 | 8.085 | 78,052,888 | -0.09(-1.14%) |
Jun 09, 2008 | 8.188 | 8.269 | 8.024 | 8.178 | 60,727,496 | +0.04(+0.46%) |
Jun 06, 2008 | 8.527 | 8.559 | 8.129 | 8.141 | 99,306,728 | -0.55(-6.30%) |
Jun 05, 2008 | 8.415 | 8.688 | 8.386 | 8.688 | 58,287,604 | +0.34(+4.07%) |
Jun 04, 2008 | 8.323 | 8.486 | 8.286 | 8.349 | 73,962,096 | -0.02(-0.22%) |
Jun 03, 2008 | 8.506 | 8.545 | 8.257 | 8.367 | 65,843,840 | -0.09(-1.01%) |
Jun 02, 2008 | 8.568 | 8.575 | 8.352 | 8.453 | 54,829,004 | -0.17(-1.99%) |
May 30, 2008 | 8.658 | 8.684 | 8.598 | 8.624 | 32,343,990 | +0.02(+0.24%) |
May 29, 2008 | 8.491 | 8.707 | 8.485 | 8.603 | 41,676,896 | +0.07(+0.88%) |
May 28, 2008 | 8.495 | 8.528 | 8.359 | 8.528 | 62,221,440 | +0.08(+0.99%) |
May 27, 2008 | 8.336 | 8.471 | 8.299 | 8.444 | 60,907,436 | +0.12(+1.39%) |
May 26, 2008 | 8.488 | 8.503 | 8.297 | 8.329 | 0 | +0.02(+0.27%) |
May 23, 2008 | 8.488 | 8.503 | 8.297 | 8.307 | 72,514,920 | -0.24(-2.80%) |
May 22, 2008 | 8.527 | 8.621 | 8.511 | 8.546 | 56,434,888 | +0.01(+0.07%) |
May 21, 2008 | 8.833 | 8.868 | 8.488 | 8.540 | 79,161,520 | -0.30(-3.42%) |
May 20, 2008 | 8.892 | 8.898 | 8.741 | 8.842 | 78,042,992 | -0.15(-1.65%) |
May 19, 2008 | 8.959 | 9.133 | 8.901 | 8.990 | 63,547,752 | +0.04(+0.47%) |
May 16, 2008 | 8.974 | 8.974 | 8.811 | 8.948 | 57,592,568 | +0.02(+0.20%) |
May 15, 2008 | 8.740 | 8.938 | 8.715 | 8.931 | 56,003,680 | +0.21(+2.38%) |
May 14, 2008 | 8.754 | 8.885 | 8.723 | 8.723 | 57,093,300 | +0.05(+0.52%) |
May 13, 2008 | 8.721 | 8.723 | 8.586 | 8.678 | 57,452,496 | -0.00(-0.03%) |
May 12, 2008 | 8.526 | 8.680 | 8.463 | 8.680 | 42,945,668 | +0.19(+2.27%) |
May 09, 2008 | 8.448 | 8.542 | 8.430 | 8.488 | 51,563,868 | -0.04(-0.44%) |
May 08, 2008 | 8.595 | 8.657 | 8.493 | 8.525 | 61,533,244 | -0.05(-0.53%) |
May 07, 2008 | 8.864 | 8.877 | 8.517 | 8.570 | 85,077,688 | -0.31(-3.49%) |
May 06, 2008 | 8.633 | 8.897 | 8.591 | 8.881 | 72,735,408 | +0.15(+1.76%) |
May 05, 2008 | 8.766 | 8.821 | 8.681 | 8.727 | 57,511,792 | -0.10(-1.08%) |
May 02, 2008 | 8.922 | 8.923 | 8.703 | 8.822 | 89,347,064 | +0.06(+0.73%) |
May 01, 2008 | 8.434 | 8.777 | 8.423 | 8.758 | 78,116,408 | +0.32(+3.82%) |
Apr 30, 2008 | 8.554 | 8.710 | 8.425 | 8.436 | 83,826,296 | -0.08(-0.95%) |
Apr 29, 2008 | 8.559 | 8.597 | 8.467 | 8.517 | 46,613,148 | -0.07(-0.82%) |
Apr 28, 2008 | 8.624 | 8.668 | 8.565 | 8.587 | 39,205,532 | -0.00(-0.03%) |
Apr 25, 2008 | 8.566 | 8.622 | 8.384 | 8.589 | 56,314,720 | +0.14(+1.60%) |
Apr 24, 2008 | 8.408 | 8.604 | 8.280 | 8.454 | 80,062,648 | +0.07(+0.85%) |
Apr 23, 2008 | 8.409 | 8.493 | 8.292 | 8.383 | 51,291,656 | +0.00(+0.00%) |
Apr 22, 2008 | 8.421 | 8.436 | 8.265 | 8.383 | 60,604,720 | -0.10(-1.14%) |
Apr 21, 2008 | 8.428 | 8.518 | 8.385 | 8.479 | 47,046,636 | +0.01(+0.12%) |
Apr 18, 2008 | 8.514 | 8.588 | 8.441 | 8.469 | 74,473,976 | +0.19(+2.24%) |
Apr 17, 2008 | 8.168 | 8.306 | 8.124 | 8.283 | 56,791,236 | +0.02(+0.25%) |
Apr 16, 2008 | 7.992 | 8.264 | 7.991 | 8.262 | 62,785,668 | +0.40(+5.11%) |
Apr 15, 2008 | 7.881 | 7.895 | 7.734 | 7.861 | 55,883,020 | +0.06(+0.79%) |
Apr 14, 2008 | 7.837 | 7.876 | 7.762 | 7.799 | 53,701,272 | -0.06(-0.76%) |
Apr 11, 2008 | 7.989 | 8.054 | 7.817 | 7.859 | 71,197,488 | -0.33(-3.99%) |
Apr 10, 2008 | 8.107 | 8.253 | 8.047 | 8.185 | 58,749,304 | +0.05(+0.60%) |
Apr 09, 2008 | 8.258 | 8.283 | 8.050 | 8.136 | 64,660,620 | -0.14(-1.66%) |
Apr 08, 2008 | 8.199 | 8.292 | 8.175 | 8.274 | 45,672,344 | -0.01(-0.11%) |
Apr 07, 2008 | 8.402 | 8.490 | 8.272 | 8.283 | 51,765,724 | -0.00(-0.04%) |
Apr 04, 2008 | 8.314 | 8.418 | 8.201 | 8.287 | 65,209,508 | -0.01(-0.17%) |
Apr 03, 2008 | 8.178 | 8.356 | 8.140 | 8.301 | 59,634,448 | +0.04(+0.42%) |
Apr 02, 2008 | 8.308 | 8.384 | 8.181 | 8.266 | 64,982,860 | -0.00(-0.04%) |
Apr 01, 2008 | 7.916 | 8.281 | 7.895 | 8.269 | 80,646,840 | +0.56(+7.23%) |
Mar 31, 2008 | 7.637 | 7.811 | 7.614 | 7.712 | 48,476,964 | +0.04(+0.56%) |
Mar 28, 2008 | 7.707 | 7.890 | 7.618 | 7.669 | 84,263,032 | -0.14(-1.75%) |
Mar 27, 2008 | 7.984 | 8.012 | 7.769 | 7.805 | 78,584,488 | -0.06(-0.73%) |
Mar 26, 2008 | 8.013 | 8.030 | 7.860 | 7.862 | 69,771,840 | -0.20(-2.45%) |
Mar 25, 2008 | 8.064 | 8.148 | 7.947 | 8.059 | 69,488,768 | -0.02(-0.23%) |
Mar 24, 2008 | 7.904 | 8.194 | 7.895 | 8.078 | 78,519,952 | +0.33(+4.28%) |
Mar 21, 2008 | 7.513 | 7.858 | 7.439 | 7.747 | 93,705,312 | -0.02(-0.29%) |
Mar 20, 2008 | 7.513 | 7.858 | 7.439 | 7.769 | 93,679,600 | +0.28(+3.80%) |
Mar 19, 2008 | 7.933 | 8.003 | 7.452 | 7.484 | 112,812,720 | -0.38(-4.86%) |
Mar 18, 2008 | 7.536 | 7.872 | 7.460 | 7.867 | 129,570,632 | +0.60(+8.25%) |
Mar 17, 2008 | 7.076 | 7.382 | 7.022 | 7.267 | 134,732,256 | -0.14(-1.91%) |
Mar 14, 2008 | 7.797 | 7.799 | 7.224 | 7.408 | 138,032,512 | -0.27(-3.50%) |
Mar 13, 2008 | 7.429 | 7.784 | 7.310 | 7.677 | 121,507,304 | +0.05(+0.61%) |
Mar 12, 2008 | 7.798 | 7.919 | 7.613 | 7.630 | 83,372,128 | -0.16(-2.01%) |
Mar 11, 2008 | 7.567 | 7.786 | 7.370 | 7.786 | 91,989,992 | +0.53(+7.33%) |
Mar 10, 2008 | 7.471 | 7.482 | 7.218 | 7.254 | 70,369,704 | -0.21(-2.83%) |
Mar 07, 2008 | 7.463 | 7.690 | 7.329 | 7.466 | 108,108,512 | -0.14(-1.84%) |
Mar 06, 2008 | 7.842 | 7.875 | 7.554 | 7.606 | 81,911,800 | -0.34(-4.26%) |
Mar 05, 2008 | 7.900 | 8.055 | 7.775 | 7.944 | 77,022,616 | +0.10(+1.26%) |
Mar 04, 2008 | 7.757 | 7.898 | 7.618 | 7.845 | 91,330,368 | -0.03(-0.40%) |
Mar 03, 2008 | 7.870 | 7.953 | 7.765 | 7.876 | 55,814,156 | -0.09(-1.07%) |
Feb 29, 2008 | 8.170 | 8.180 | 7.828 | 7.961 | 75,305,288 | -0.33(-4.01%) |
Feb 28, 2008 | 8.365 | 8.455 | 8.283 | 8.294 | 45,050,820 | -0.18(-2.12%) |
Feb 27, 2008 | 8.411 | 8.604 | 8.397 | 8.474 | 46,974,552 | -0.01(-0.16%) |
Feb 26, 2008 | 8.315 | 8.584 | 8.283 | 8.488 | 56,985,088 | +0.10(+1.18%) |
Feb 25, 2008 | 8.177 | 8.426 | 8.082 | 8.388 | 66,586,912 | +0.20(+2.42%) |
Feb 22, 2008 | 8.101 | 8.201 | 7.856 | 8.190 | 68,763,408 | +0.12(+1.52%) |
Feb 21, 2008 | 8.307 | 8.350 | 7.995 | 8.068 | 53,914,308 | -0.14(-1.75%) |
Feb 20, 2008 | 7.992 | 8.295 | 7.967 | 8.211 | 59,449,724 | +0.01(+0.11%) |
Feb 19, 2008 | 8.310 | 8.342 | 8.064 | 8.202 | 54,442,228 | +0.07(+0.88%) |
Feb 18, 2008 | 8.045 | 8.132 | 7.986 | 8.131 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.045 | 8.132 | 7.986 | 8.131 | 34,571,320 | +0.03(+0.42%) |
Feb 14, 2008 | 8.345 | 8.365 | 8.091 | 8.097 | 53,359,856 | -0.19(-2.27%) |
Feb 13, 2008 | 8.241 | 8.364 | 8.139 | 8.285 | 48,945,280 | +0.15(+1.88%) |
Feb 12, 2008 | 8.111 | 8.281 | 7.999 | 8.132 | 64,300,244 | +0.18(+2.20%) |
Feb 11, 2008 | 7.902 | 8.034 | 7.775 | 7.957 | 49,718,000 | +0.08(+1.04%) |
Feb 08, 2008 | 7.922 | 8.038 | 7.786 | 7.875 | 62,328,300 | -0.12(-1.56%) |
Feb 07, 2008 | 7.779 | 8.100 | 7.740 | 8.000 | 84,607,488 | +0.12(+1.51%) |
Feb 06, 2008 | 8.100 | 8.156 | 7.821 | 7.881 | 60,675,904 | -0.15(-1.82%) |
Feb 05, 2008 | 8.253 | 8.293 | 7.968 | 8.027 | 77,416,144 | -0.45(-5.33%) |
Feb 04, 2008 | 8.663 | 8.672 | 8.478 | 8.478 | 45,116,256 | -0.21(-2.43%) |
Feb 01, 2008 | 8.517 | 8.706 | 8.446 | 8.689 | 75,208,592 | +0.27(+3.23%) |
Jan 31, 2008 | 7.952 | 8.573 | 7.915 | 8.418 | 105,172,576 | +0.27(+3.34%) |
Jan 30, 2008 | 8.225 | 8.575 | 8.108 | 8.146 | 89,430,736 | -0.10(-1.26%) |
Jan 29, 2008 | 8.295 | 8.323 | 8.135 | 8.250 | 54,537,492 | +0.05(+0.65%) |
Jan 28, 2008 | 7.944 | 8.203 | 7.805 | 8.196 | 65,765,740 | +0.29(+3.66%) |
Jan 25, 2008 | 8.342 | 8.371 | 7.863 | 7.907 | 82,252,536 | -0.26(-3.19%) |
Jan 24, 2008 | 8.105 | 8.220 | 7.966 | 8.167 | 116,995,776 | +0.12(+1.49%) |
Jan 23, 2008 | 7.314 | 8.055 | 7.209 | 8.047 | 138,627,456 | +0.39(+5.11%) |
Jan 22, 2008 | 7.238 | 7.844 | 7.134 | 7.656 | 95,778,360 | -0.17(-2.16%) |
Jan 21, 2008 | 8.107 | 8.180 | 7.714 | 7.825 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.107 | 8.180 | 7.714 | 7.825 | 81,862,584 | -0.16(-2.04%) |
Jan 17, 2008 | 8.490 | 8.519 | 7.930 | 7.988 | 86,120,496 | -0.47(-5.55%) |
Jan 16, 2008 | 8.497 | 8.699 | 8.346 | 8.457 | 50,626,328 | -0.11(-1.32%) |
Jan 15, 2008 | 8.757 | 8.828 | 8.552 | 8.570 | 40,373,648 | -0.42(-4.71%) |
Jan 14, 2008 | 8.982 | 9.031 | 8.869 | 8.994 | 28,785,540 | +0.16(+1.76%) |
Jan 11, 2008 | 8.946 | 9.024 | 8.727 | 8.839 | 61,837,680 | -0.17(-1.87%) |
Jan 10, 2008 | 8.807 | 9.185 | 8.728 | 9.007 | 69,196,312 | +0.14(+1.55%) |
Jan 09, 2008 | 8.692 | 8.933 | 8.544 | 8.869 | 37,935,576 | +0.19(+2.25%) |
Jan 08, 2008 | 9.057 | 9.202 | 8.645 | 8.674 | 43,951,592 | -0.31(-3.44%) |
Jan 07, 2008 | 9.091 | 9.118 | 8.854 | 8.983 | 41,706,220 | -0.02(-0.26%) |
Jan 04, 2008 | 9.322 | 9.322 | 8.950 | 9.007 | 27,839,428 | -0.45(-4.74%) |
Jan 03, 2008 | 9.485 | 9.549 | 9.374 | 9.455 | 14,853,418 | -0.00(-0.04%) |
Jan 02, 2008 | 9.700 | 9.746 | 9.352 | 9.458 | 21,591,522 | -0.20(-2.09%) |
Jan 01, 2008 | 9.765 | 9.823 | 9.648 | 9.660 | 9,161,839 | +0.00(+0.00%) |
Dec 31, 2007 | 9.765 | 9.823 | 9.648 | 9.660 | 9,161,839 | -0.14(-1.46%) |
Dec 28, 2007 | 9.969 | 9.969 | 9.748 | 9.804 | 9,336,609 | -0.03(-0.26%) |
Dec 27, 2007 | 10.03 | 10.03 | 9.797 | 9.829 | 10,080,204 | -0.26(-2.60%) |
Dec 26, 2007 | 10.07 | 10.10 | 9.917 | 10.09 | 5,397,246 | -0.01(-0.06%) |
Dec 24, 2007 | 9.987 | 10.10 | 9.969 | 10.10 | 3,977,128 | +0.16(+1.58%) |
Dec 21, 2007 | 9.743 | 9.948 | 9.683 | 9.940 | 19,151,966 | +0.32(+3.29%) |
Dec 20, 2007 | 9.650 | 9.669 | 9.438 | 9.624 | 18,140,086 | -0.33(-3.35%) |
Dec 19, 2007 | 9.974 | 10.09 | 9.837 | 9.958 | 30,027,964 | +0.02(+0.15%) |
Dec 18, 2007 | 9.987 | 10.04 | 9.700 | 9.942 | 24,512,946 | +0.12(+1.27%) |
Dec 17, 2007 | 10.06 | 10.10 | 9.814 | 9.818 | 21,417,454 | -0.32(-3.19%) |
Dec 14, 2007 | 10.26 | 10.41 | 10.14 | 10.14 | 19,651,712 | -0.30(-2.90%) |
Dec 13, 2007 | 10.30 | 10.46 | 10.17 | 10.44 | 25,459,708 | -0.00(-0.03%) |
Dec 12, 2007 | 10.50 | 10.78 | 10.15 | 10.45 | 27,571,264 | +0.18(+1.76%) |
Dec 11, 2007 | 10.86 | 10.96 | 10.22 | 10.27 | 27,690,056 | -0.57(-5.29%) |
Dec 10, 2007 | 10.81 | 10.87 | 10.68 | 10.84 | 9,774,059 | +0.13(+1.22%) |
Dec 07, 2007 | 10.76 | 10.77 | 10.64 | 10.71 | 11,931,077 | +0.03(+0.24%) |
Dec 06, 2007 | 10.47 | 10.73 | 10.36 | 10.68 | 15,515,987 | +0.29(+2.79%) |
Dec 05, 2007 | 10.31 | 10.42 | 10.27 | 10.39 | 15,490,265 | +0.31(+3.11%) |
Dec 04, 2007 | 10.19 | 10.20 | 10.07 | 10.08 | 10,906,495 | -0.15(-1.43%) |
Dec 03, 2007 | 10.35 | 10.35 | 10.20 | 10.23 | 9,635,708 | -0.18(-1.74%) |
Nov 30, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 18,586,296 | +0.22(+2.14%) |
Nov 29, 2007 | 9.934 | 10.26 | 9.934 | 10.19 | 13,133,704 | +0.04(+0.34%) |
Nov 28, 2007 | 9.892 | 10.22 | 9.790 | 10.15 | 20,631,432 | +0.55(+5.72%) |
Nov 27, 2007 | 9.503 | 9.659 | 9.358 | 9.604 | 19,506,410 | +0.22(+2.39%) |
Nov 26, 2007 | 9.882 | 9.890 | 9.316 | 9.380 | 19,152,942 | -0.37(-3.83%) |
Nov 23, 2007 | 9.662 | 9.811 | 9.596 | 9.753 | 7,323,651 | +0.28(+2.98%) |
Nov 21, 2007 | 9.718 | 9.767 | 9.469 | 9.471 | 25,211,482 | -0.37(-3.77%) |
Nov 20, 2007 | 9.737 | 9.988 | 9.531 | 9.842 | 24,650,268 | +0.11(+1.15%) |
Nov 19, 2007 | 9.924 | 10.00 | 9.683 | 9.730 | 23,739,600 | -0.29(-2.93%) |
Nov 16, 2007 | 9.990 | 10.13 | 9.874 | 10.02 | 18,295,872 | +0.00(+0.03%) |
Nov 15, 2007 | 10.09 | 10.28 | 9.869 | 10.02 | 21,865,224 | -0.26(-2.54%) |
Nov 14, 2007 | 10.57 | 10.57 | 10.19 | 10.28 | 20,981,042 | -0.11(-1.09%) |
Nov 13, 2007 | 10.04 | 10.39 | 9.975 | 10.39 | 17,818,188 | +0.56(+5.69%) |
Nov 12, 2007 | 9.916 | 10.17 | 9.781 | 9.835 | 18,316,622 | -0.17(-1.70%) |
Nov 09, 2007 | 10.07 | 10.31 | 9.946 | 10.01 | 22,885,478 | -0.26(-2.52%) |
Nov 08, 2007 | 10.56 | 10.56 | 9.975 | 10.26 | 23,995,526 | -0.14(-1.30%) |
Nov 07, 2007 | 10.73 | 10.83 | 10.32 | 10.40 | 18,731,728 | -0.58(-5.30%) |
Nov 06, 2007 | 10.82 | 10.98 | 10.67 | 10.98 | 11,558,110 | +0.31(+2.95%) |
Nov 05, 2007 | 10.54 | 10.84 | 10.54 | 10.67 | 16,342,356 | -0.19(-1.74%) |
Nov 02, 2007 | 10.90 | 10.90 | 10.58 | 10.86 | 17,725,350 | +0.03(+0.24%) |
Nov 01, 2007 | 11.17 | 11.18 | 10.77 | 10.83 | 25,342,684 | -0.54(-4.78%) |
Oct 31, 2007 | 11.24 | 11.45 | 11.11 | 11.37 | 17,924,550 | +0.25(+2.27%) |
Oct 30, 2007 | 11.20 | 11.24 | 11.11 | 11.12 | 7,432,259 | -0.16(-1.40%) |
Oct 29, 2007 | 11.27 | 11.34 | 11.21 | 11.28 | 10,658,019 | +0.05(+0.43%) |
Oct 26, 2007 | 11.16 | 11.23 | 10.98 | 11.23 | 10,873,007 | +0.26(+2.34%) |
Oct 25, 2007 | 10.92 | 11.03 | 10.70 | 10.97 | 12,846,768 | +0.04(+0.40%) |
Oct 24, 2007 | 10.88 | 10.96 | 10.55 | 10.93 | 19,095,378 | +0.02(+0.16%) |
Oct 23, 2007 | 10.91 | 10.99 | 10.75 | 10.91 | 7,082,623 | +0.11(+1.03%) |
Oct 22, 2007 | 10.51 | 10.82 | 10.51 | 10.80 | 14,507,948 | +0.15(+1.42%) |
Oct 19, 2007 | 11.17 | 11.18 | 10.65 | 10.65 | 17,989,316 | -0.64(-5.65%) |
Oct 18, 2007 | 11.22 | 11.33 | 11.17 | 11.29 | 6,805,038 | -0.07(-0.60%) |
Oct 17, 2007 | 11.52 | 11.52 | 11.09 | 11.36 | 13,084,967 | +0.02(+0.19%) |
Oct 16, 2007 | 11.37 | 11.39 | 11.24 | 11.34 | 9,553,320 | -0.14(-1.19%) |
Oct 15, 2007 | 11.65 | 11.66 | 11.31 | 11.47 | 8,016,520 | -0.18(-1.55%) |
Oct 12, 2007 | 11.55 | 11.65 | 11.52 | 11.65 | 4,064,557 | +0.11(+0.95%) |
Oct 11, 2007 | 11.76 | 11.84 | 11.40 | 11.54 | 9,860,056 | -0.09(-0.74%) |
Oct 10, 2007 | 11.60 | 11.68 | 11.54 | 11.63 | 5,208,847 | -0.05(-0.42%) |
Oct 09, 2007 | 11.58 | 11.69 | 11.48 | 11.68 | 5,630,551 | +0.19(+1.62%) |
Oct 08, 2007 | 11.52 | 11.55 | 11.45 | 11.49 | 4,301,247 | -0.12(-1.03%) |
Oct 05, 2007 | 11.48 | 11.64 | 11.43 | 11.61 | 8,141,456 | +0.27(+2.41%) |
Oct 04, 2007 | 11.35 | 11.38 | 11.28 | 11.34 | 3,057,606 | +0.04(+0.32%) |
Oct 03, 2007 | 11.32 | 11.40 | 11.26 | 11.30 | 6,327,260 | -0.08(-0.71%) |
Oct 02, 2007 | 11.41 | 11.44 | 11.32 | 11.38 | 6,052,264 | -0.03(-0.27%) |
Oct 01, 2007 | 11.15 | 11.45 | 11.15 | 11.41 | 6,983,666 | +0.28(+2.47%) |
Sep 28, 2007 | 11.19 | 11.22 | 11.06 | 11.14 | 5,432,200 | -0.07(-0.64%) |
Sep 27, 2007 | 11.20 | 11.21 | 11.11 | 11.21 | 5,212,215 | +0.13(+1.21%) |
Sep 26, 2007 | 11.09 | 11.17 | 11.01 | 11.08 | 6,107,978 | +0.08(+0.74%) |
Sep 25, 2007 | 10.96 | 11.01 | 10.85 | 11.00 | 7,065,403 | -0.06(-0.58%) |
Sep 24, 2007 | 11.15 | 11.22 | 11.00 | 11.06 | 6,703,690 | -0.02(-0.21%) |
Sep 21, 2007 | 11.19 | 11.22 | 11.08 | 11.08 | 4,669,697 | +0.03(+0.32%) |
Sep 20, 2007 | 11.17 | 11.20 | 11.01 | 11.05 | 7,298,545 | -0.15(-1.32%) |
Sep 19, 2007 | 11.21 | 11.34 | 11.10 | 11.20 | 8,571,398 | +0.15(+1.33%) |
Sep 18, 2007 | 10.55 | 11.67 | 10.49 | 11.05 | 14,130,807 | +0.61(+5.89%) |
Sep 17, 2007 | 10.47 | 10.53 | 10.39 | 10.43 | 4,317,413 | -0.14(-1.28%) |
Sep 14, 2007 | 10.43 | 10.59 | 10.40 | 10.57 | 4,984,268 | +0.02(+0.15%) |
Sep 13, 2007 | 10.51 | 10.64 | 10.47 | 10.55 | 7,553,116 | +0.11(+1.07%) |
Sep 12, 2007 | 10.34 | 10.50 | 10.30 | 10.44 | 7,210,260 | +0.05(+0.45%) |
Sep 11, 2007 | 10.22 | 10.40 | 10.19 | 10.39 | 9,951,573 | +0.28(+2.76%) |
Sep 10, 2007 | 10.24 | 10.27 | 9.944 | 10.12 | 10,103,107 | -0.07(-0.66%) |
Sep 07, 2007 | 10.39 | 10.39 | 10.08 | 10.18 | 13,696,237 | -0.32(-3.00%) |
Sep 06, 2007 | 10.47 | 10.54 | 10.34 | 10.50 | 6,763,690 | +0.10(+1.00%) |
Sep 05, 2007 | 10.48 | 10.52 | 10.33 | 10.39 | 9,259,681 | -0.24(-2.22%) |