Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.49 | 14.69 | 14.22 | 14.39 | 4,777,215 | -0.24(-1.62%) |
Aug 28, 2008 | 14.52 | 14.70 | 14.43 | 14.63 | 4,691,502 | +0.18(+1.21%) |
Aug 27, 2008 | 14.16 | 14.69 | 14.03 | 14.45 | 8,991,396 | +0.20(+1.42%) |
Aug 26, 2008 | 14.49 | 14.77 | 14.15 | 14.25 | 9,954,523 | -0.46(-3.10%) |
Aug 25, 2008 | 14.85 | 14.86 | 14.49 | 14.71 | 7,223,555 | -0.19(-1.30%) |
Aug 22, 2008 | 15.03 | 15.03 | 14.70 | 14.90 | 8,856,957 | -0.05(-0.32%) |
Aug 21, 2008 | 14.91 | 15.05 | 14.69 | 14.95 | 10,704,728 | -0.05(-0.32%) |
Aug 20, 2008 | 15.04 | 15.13 | 14.39 | 15.00 | 26,894,196 | -0.43(-2.79%) |
Aug 19, 2008 | 15.01 | 15.45 | 14.91 | 15.43 | 7,913,433 | +0.45(+3.02%) |
Aug 18, 2008 | 15.13 | 15.31 | 14.85 | 14.98 | 6,853,963 | +0.00(+0.00%) |
Aug 15, 2008 | 15.25 | 15.25 | 14.85 | 14.98 | 7,860,070 | -0.19(-1.27%) |
Aug 14, 2008 | 15.24 | 15.31 | 15.06 | 15.17 | 6,971,527 | -0.65(-4.13%) |
Aug 13, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 15.22 | 15.92 | 15.14 | 15.82 | 10,516,038 | +0.64(+4.25%) |
Aug 05, 2008 | 15.04 | 15.26 | 14.60 | 15.18 | 8,974,646 | +0.20(+1.32%) |
Aug 04, 2008 | 15.35 | 15.35 | 14.23 | 14.98 | 13,755,995 | -0.47(-3.07%) |
Aug 01, 2008 | 15.13 | 15.61 | 14.60 | 15.45 | 15,794,496 | -0.32(-2.06%) |
Jul 31, 2008 | 15.74 | 15.85 | 15.30 | 15.78 | 9,932,131 | +0.09(+0.56%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.38 | 15.69 | 10,842,545 | -0.12(-0.75%) |
Jul 29, 2008 | 15.81 | 16.06 | 15.37 | 15.81 | 4,490,944 | +0.45(+2.94%) |
Jul 28, 2008 | 15.62 | 15.63 | 15.24 | 15.36 | 5,843,558 | -0.18(-1.19%) |
Jul 25, 2008 | 15.79 | 15.91 | 15.48 | 15.54 | 5,051,426 | -0.20(-1.28%) |
Jul 24, 2008 | 16.07 | 16.17 | 15.62 | 15.74 | 7,947,379 | -0.75(-4.52%) |
Jul 23, 2008 | 16.38 | 16.91 | 16.27 | 16.49 | 7,682,641 | +0.14(+0.89%) |
Jul 22, 2008 | 16.01 | 16.50 | 16.00 | 16.34 | 8,242,555 | +0.20(+1.22%) |
Jul 21, 2008 | 16.47 | 16.47 | 15.80 | 16.15 | 5,825,391 | -0.18(-1.13%) |
Jul 18, 2008 | 15.88 | 16.58 | 15.47 | 16.33 | 11,095,569 | +0.54(+3.44%) |
Jul 17, 2008 | 15.83 | 16.59 | 15.20 | 15.79 | 13,704,308 | +0.07(+0.47%) |
Jul 16, 2008 | 15.92 | 15.95 | 15.45 | 15.71 | 14,927,423 | +0.24(+1.56%) |
Jul 15, 2008 | 15.09 | 15.73 | 15.02 | 15.47 | 44,189,864 | +1.03(+7.10%) |
Jul 14, 2008 | 14.64 | 14.73 | 14.36 | 14.45 | 15,761,727 | +0.17(+1.20%) |
Jul 11, 2008 | 13.87 | 14.65 | 13.71 | 14.27 | 12,161,586 | +0.34(+2.46%) |
Jul 10, 2008 | 13.21 | 14.32 | 13.16 | 13.93 | 18,832,540 | +0.75(+5.65%) |
Jul 09, 2008 | 13.76 | 14.23 | 13.15 | 13.19 | 77,749,000 | -0.72(-5.20%) |
Jul 08, 2008 | 13.75 | 13.92 | 12.97 | 13.91 | 17,223,134 | -0.13(-0.91%) |
Jul 07, 2008 | 13.57 | 14.48 | 13.57 | 14.04 | 13,285,638 | +0.49(+3.59%) |
Jul 04, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | +0.00(+0.00%) |
Jul 03, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | -0.30(-2.15%) |
Jul 02, 2008 | 15.34 | 15.34 | 13.79 | 13.85 | 14,851,846 | -1.11(-7.42%) |
Jul 01, 2008 | 14.91 | 15.06 | 14.22 | 14.96 | 12,142,021 | +0.02(+0.12%) |
Jun 30, 2008 | 14.70 | 15.16 | 14.59 | 14.94 | 14,780,232 | +0.16(+1.07%) |
Jun 27, 2008 | 15.21 | 15.34 | 14.56 | 14.78 | 16,400,611 | -0.48(-3.13%) |
Jun 26, 2008 | 15.35 | 15.56 | 15.07 | 15.26 | 10,853,606 | -0.28(-1.78%) |
Jun 25, 2008 | 15.59 | 15.81 | 15.04 | 15.54 | 8,249,749 | +0.04(+0.28%) |
Jun 24, 2008 | 15.54 | 15.70 | 15.22 | 15.49 | 11,830,688 | -0.13(-0.84%) |
Jun 23, 2008 | 15.81 | 16.09 | 15.61 | 15.63 | 7,287,054 | -0.10(-0.61%) |
Jun 20, 2008 | 16.23 | 16.31 | 15.54 | 15.72 | 10,719,517 | -0.64(-3.89%) |
Jun 19, 2008 | 15.68 | 16.36 | 15.68 | 16.36 | 11,841,581 | +0.57(+3.61%) |
Jun 18, 2008 | 16.07 | 16.16 | 15.73 | 15.79 | 12,358,466 | -0.29(-1.80%) |
Jun 17, 2008 | 15.31 | 16.16 | 15.31 | 16.08 | 15,749,985 | +0.75(+4.86%) |
Jun 16, 2008 | 14.97 | 15.45 | 14.96 | 15.33 | 7,039,529 | +0.26(+1.72%) |
Jun 13, 2008 | 14.91 | 15.10 | 14.83 | 15.07 | 7,271,062 | +0.21(+1.45%) |
Jun 12, 2008 | 14.75 | 14.89 | 14.65 | 14.86 | 5,248,885 | +0.30(+2.05%) |
Jun 11, 2008 | 15.06 | 15.11 | 14.55 | 14.56 | 9,729,130 | -0.26(-1.77%) |
Jun 10, 2008 | 14.87 | 15.10 | 14.79 | 14.82 | 7,222,748 | -0.34(-2.26%) |
Jun 09, 2008 | 15.04 | 15.17 | 14.84 | 15.16 | 5,476,086 | +0.25(+1.65%) |
Jun 06, 2008 | 15.10 | 15.13 | 14.84 | 14.92 | 6,652,267 | -0.21(-1.39%) |
Jun 05, 2008 | 14.98 | 15.16 | 14.82 | 15.13 | 5,008,700 | +0.17(+1.11%) |
Jun 04, 2008 | 14.81 | 15.13 | 14.61 | 14.96 | 8,530,929 | +0.17(+1.13%) |
Jun 03, 2008 | 14.81 | 14.91 | 14.63 | 14.80 | 10,283,162 | +0.07(+0.51%) |
Jun 02, 2008 | 14.76 | 14.91 | 14.55 | 14.72 | 6,317,955 | -0.08(-0.53%) |
May 30, 2008 | 14.83 | 14.83 | 14.70 | 14.80 | 9,214,662 | +0.01(+0.06%) |
May 29, 2008 | 14.47 | 14.86 | 14.36 | 14.79 | 6,080,176 | +0.32(+2.24%) |
May 28, 2008 | 14.57 | 14.60 | 14.28 | 14.47 | 5,936,704 | -0.18(-1.20%) |
May 27, 2008 | 14.30 | 14.65 | 14.30 | 14.64 | 6,047,263 | +0.24(+1.67%) |
May 26, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | -0.00(-0.03%) |
May 22, 2008 | 14.26 | 14.49 | 14.26 | 14.41 | 5,061,101 | +0.10(+0.67%) |
May 21, 2008 | 14.24 | 14.55 | 14.23 | 14.31 | 6,505,003 | -0.02(-0.15%) |
May 20, 2008 | 14.16 | 14.41 | 14.10 | 14.33 | 9,315,534 | -0.10(-0.70%) |
May 19, 2008 | 14.36 | 14.58 | 14.31 | 14.43 | 7,576,775 | -0.01(-0.09%) |
May 16, 2008 | 14.75 | 14.77 | 14.25 | 14.45 | 12,721,428 | -0.24(-1.64%) |
May 15, 2008 | 14.14 | 14.69 | 14.10 | 14.69 | 9,200,608 | +0.43(+2.98%) |
May 14, 2008 | 14.11 | 14.44 | 14.04 | 14.26 | 12,107,532 | +0.15(+1.06%) |
May 13, 2008 | 13.57 | 14.13 | 13.52 | 14.11 | 13,766,628 | +0.56(+4.14%) |
May 12, 2008 | 13.59 | 13.68 | 13.18 | 13.55 | 19,050,022 | -0.32(-2.34%) |
May 09, 2008 | 12.81 | 13.91 | 12.78 | 13.88 | 50,341,592 | +1.73(+14.22%) |
May 08, 2008 | 12.10 | 12.15 | 12.02 | 12.15 | 12,725,074 | +0.09(+0.76%) |
May 07, 2008 | 12.02 | 12.10 | 11.97 | 12.06 | 11,060,079 | +0.03(+0.26%) |
May 06, 2008 | 11.91 | 12.09 | 11.91 | 12.02 | 6,809,053 | +0.09(+0.73%) |
May 05, 2008 | 11.95 | 11.96 | 11.89 | 11.94 | 6,842,329 | +0.03(+0.22%) |
May 02, 2008 | 12.05 | 12.05 | 11.88 | 11.91 | 7,344,288 | -0.12(-0.98%) |
May 01, 2008 | 11.88 | 12.05 | 11.86 | 12.03 | 8,714,269 | +0.17(+1.40%) |
Apr 30, 2008 | 11.94 | 12.00 | 11.86 | 11.86 | 5,501,652 | -0.06(-0.51%) |
Apr 29, 2008 | 11.94 | 11.97 | 11.88 | 11.92 | 6,154,939 | -0.03(-0.22%) |
Apr 28, 2008 | 11.95 | 12.04 | 11.94 | 11.95 | 5,296,584 | -0.04(-0.33%) |
Apr 25, 2008 | 11.98 | 12.04 | 11.86 | 11.99 | 9,692,683 | +0.01(+0.11%) |
Apr 24, 2008 | 11.95 | 12.06 | 11.90 | 11.98 | 7,194,730 | +0.01(+0.11%) |
Apr 23, 2008 | 11.95 | 12.02 | 11.89 | 11.96 | 5,798,807 | +0.02(+0.18%) |
Apr 22, 2008 | 12.00 | 12.06 | 11.88 | 11.94 | 7,086,386 | -0.12(-0.98%) |
Apr 21, 2008 | 12.06 | 12.09 | 12.00 | 12.06 | 4,849,629 | +0.00(+0.04%) |
Apr 18, 2008 | 12.10 | 12.25 | 12.03 | 12.06 | 12,400,613 | +0.00(+0.04%) |
Apr 17, 2008 | 12.01 | 12.13 | 11.95 | 12.05 | 8,795,679 | -0.00(-0.04%) |
Apr 16, 2008 | 11.97 | 12.08 | 11.89 | 12.06 | 8,661,834 | +0.07(+0.62%) |
Apr 15, 2008 | 11.89 | 12.00 | 11.81 | 11.98 | 6,995,426 | +0.10(+0.85%) |
Apr 14, 2008 | 11.91 | 11.99 | 11.83 | 11.88 | 6,856,264 | -0.00(-0.04%) |
Apr 11, 2008 | 11.90 | 11.96 | 11.80 | 11.88 | 11,013,699 | +0.03(+0.26%) |
Apr 10, 2008 | 11.85 | 11.90 | 11.81 | 11.85 | 8,032,707 | -0.02(-0.18%) |
Apr 09, 2008 | 11.88 | 11.89 | 11.84 | 11.88 | 5,082,478 | +0.01(+0.07%) |
Apr 08, 2008 | 11.88 | 11.91 | 11.84 | 11.87 | 8,045,150 | -0.08(-0.70%) |
Apr 07, 2008 | 12.06 | 12.06 | 11.84 | 11.95 | 9,567,334 | -0.07(-0.55%) |
Apr 04, 2008 | 12.11 | 12.11 | 11.94 | 12.02 | 5,946,904 | -0.05(-0.40%) |
Apr 03, 2008 | 12.01 | 12.07 | 11.97 | 12.06 | 6,814,017 | +0.03(+0.26%) |
Apr 02, 2008 | 12.00 | 12.09 | 11.95 | 12.03 | 12,123,289 | +0.02(+0.15%) |
Apr 01, 2008 | 11.99 | 12.09 | 11.97 | 12.02 | 15,172,912 | +0.04(+0.33%) |
Mar 31, 2008 | 12.02 | 12.02 | 11.91 | 11.98 | 9,375,197 | +0.01(+0.07%) |
Mar 28, 2008 | 11.92 | 12.03 | 11.89 | 11.97 | 10,549,578 | +0.06(+0.48%) |
Mar 27, 2008 | 11.68 | 11.92 | 11.61 | 11.91 | 16,968,222 | +0.22(+1.88%) |
Mar 26, 2008 | 11.58 | 11.78 | 11.58 | 11.69 | 4,952,574 | +0.04(+0.34%) |
Mar 25, 2008 | 11.63 | 11.73 | 11.52 | 11.65 | 8,396,152 | +0.03(+0.23%) |
Mar 24, 2008 | 11.65 | 11.81 | 11.62 | 11.63 | 13,575,512 | -0.02(-0.15%) |
Mar 21, 2008 | 11.44 | 11.69 | 11.42 | 11.64 | 15,856,136 | +0.00(+0.00%) |
Mar 20, 2008 | 11.44 | 11.69 | 11.42 | 11.64 | 15,857,137 | +0.21(+1.88%) |
Mar 19, 2008 | 11.84 | 11.89 | 11.43 | 11.43 | 12,215,813 | -0.46(-3.87%) |
Mar 18, 2008 | 11.85 | 11.89 | 11.67 | 11.89 | 8,193,890 | +0.25(+2.15%) |
Mar 17, 2008 | 11.76 | 11.87 | 11.51 | 11.64 | 10,921,631 | -0.18(-1.48%) |
Mar 14, 2008 | 11.99 | 12.01 | 11.72 | 11.81 | 9,163,994 | -0.13(-1.07%) |
Mar 13, 2008 | 11.73 | 11.97 | 11.63 | 11.94 | 8,051,624 | +0.18(+1.53%) |
Mar 12, 2008 | 12.00 | 12.00 | 11.74 | 11.76 | 8,487,540 | -0.14(-1.14%) |
Mar 11, 2008 | 11.88 | 11.94 | 11.72 | 11.90 | 9,218,310 | +0.14(+1.16%) |
Mar 10, 2008 | 11.98 | 11.98 | 11.76 | 11.76 | 7,538,594 | -0.21(-1.72%) |
Mar 07, 2008 | 11.95 | 12.02 | 11.75 | 11.97 | 10,400,135 | -0.07(-0.58%) |
Mar 06, 2008 | 11.97 | 12.06 | 11.96 | 12.04 | 6,815,087 | +0.05(+0.40%) |
Mar 05, 2008 | 12.05 | 12.06 | 11.91 | 11.99 | 9,488,633 | -0.05(-0.44%) |
Mar 04, 2008 | 11.88 | 12.10 | 11.73 | 12.04 | 12,458,267 | +0.09(+0.77%) |
Mar 03, 2008 | 11.89 | 12.04 | 11.83 | 11.95 | 8,868,105 | +0.01(+0.11%) |
Feb 29, 2008 | 11.90 | 12.17 | 11.78 | 11.94 | 10,469,940 | -0.11(-0.87%) |
Feb 28, 2008 | 12.03 | 12.10 | 11.98 | 12.04 | 9,103,250 | -0.02(-0.18%) |
Feb 27, 2008 | 11.89 | 12.10 | 11.85 | 12.06 | 8,489,246 | +0.11(+0.95%) |
Feb 26, 2008 | 12.06 | 12.18 | 11.92 | 11.95 | 12,973,134 | -0.06(-0.47%) |
Feb 25, 2008 | 11.97 | 12.16 | 11.95 | 12.01 | 11,073,314 | +0.08(+0.66%) |
Feb 22, 2008 | 11.84 | 11.95 | 11.70 | 11.93 | 7,671,493 | +0.15(+1.30%) |
Feb 21, 2008 | 11.95 | 11.99 | 11.72 | 11.78 | 7,272,772 | -0.13(-1.10%) |
Feb 20, 2008 | 11.64 | 11.91 | 11.64 | 11.91 | 9,087,163 | +0.27(+2.30%) |
Feb 19, 2008 | 11.98 | 11.99 | 11.59 | 11.64 | 6,507,796 | -0.20(-1.67%) |
Feb 18, 2008 | 11.60 | 11.84 | 11.60 | 11.84 | 5,726,674 | +0.00(+0.00%) |
Feb 15, 2008 | 11.60 | 11.84 | 11.60 | 11.84 | 5,726,674 | +0.22(+1.89%) |
Feb 14, 2008 | 11.95 | 11.97 | 11.58 | 11.62 | 7,110,279 | -0.29(-2.47%) |
Feb 13, 2008 | 11.80 | 11.95 | 11.74 | 11.91 | 7,761,242 | +0.25(+2.18%) |
Feb 12, 2008 | 11.96 | 11.99 | 11.58 | 11.66 | 9,422,873 | -0.20(-1.67%) |
Feb 11, 2008 | 11.73 | 11.93 | 11.63 | 11.85 | 7,332,725 | +0.15(+1.27%) |
Feb 08, 2008 | 11.67 | 11.78 | 11.50 | 11.70 | 12,258,130 | +0.18(+1.52%) |
Feb 07, 2008 | 11.33 | 11.70 | 11.19 | 11.53 | 12,211,362 | +0.17(+1.47%) |
Feb 06, 2008 | 11.38 | 11.69 | 11.26 | 11.36 | 11,891,316 | +0.04(+0.39%) |
Feb 05, 2008 | 11.29 | 11.40 | 11.15 | 11.32 | 7,549,455 | -0.04(-0.39%) |
Feb 04, 2008 | 11.56 | 11.57 | 11.36 | 11.36 | 5,340,098 | -0.23(-1.97%) |
Feb 01, 2008 | 11.38 | 11.59 | 11.27 | 11.59 | 9,801,846 | +0.25(+2.16%) |
Jan 31, 2008 | 11.40 | 11.44 | 11.01 | 11.35 | 15,289,199 | -0.12(-1.03%) |
Jan 30, 2008 | 11.43 | 11.71 | 11.32 | 11.46 | 7,585,709 | -0.04(-0.34%) |
Jan 29, 2008 | 11.82 | 11.85 | 11.38 | 11.50 | 10,703,813 | -0.32(-2.74%) |
Jan 28, 2008 | 11.60 | 11.83 | 11.52 | 11.83 | 6,484,563 | +0.23(+2.01%) |
Jan 25, 2008 | 11.84 | 11.92 | 11.59 | 11.60 | 6,245,944 | -0.13(-1.12%) |
Jan 24, 2008 | 11.73 | 11.83 | 11.53 | 11.73 | 8,101,466 | +0.04(+0.30%) |
Jan 23, 2008 | 11.52 | 11.84 | 11.38 | 11.69 | 12,034,856 | +0.07(+0.60%) |
Jan 22, 2008 | 11.43 | 11.95 | 11.42 | 11.62 | 12,129,678 | -0.18(-1.49%) |
Jan 21, 2008 | 11.77 | 11.99 | 11.60 | 11.80 | 13,365,463 | +0.00(+0.00%) |
Jan 18, 2008 | 11.77 | 11.99 | 11.60 | 11.80 | 13,365,235 | +0.04(+0.34%) |
Jan 17, 2008 | 11.88 | 11.92 | 11.63 | 11.76 | 10,515,112 | -0.10(-0.81%) |
Jan 16, 2008 | 11.60 | 12.02 | 11.60 | 11.85 | 12,158,214 | +0.21(+1.81%) |
Jan 15, 2008 | 11.78 | 11.90 | 11.63 | 11.64 | 9,270,017 | -0.24(-2.03%) |
Jan 14, 2008 | 11.99 | 12.05 | 11.78 | 11.88 | 8,650,723 | -0.02(-0.15%) |
Jan 11, 2008 | 12.24 | 12.31 | 11.90 | 11.90 | 10,260,500 | -0.39(-3.18%) |
Jan 10, 2008 | 12.02 | 12.42 | 11.90 | 12.29 | 11,790,001 | +0.22(+1.82%) |
Jan 09, 2008 | 12.06 | 12.21 | 11.77 | 12.07 | 12,230,539 | +0.00(+0.00%) |
Jan 08, 2008 | 12.28 | 12.45 | 12.06 | 12.07 | 15,309,062 | -0.20(-1.64%) |
Jan 07, 2008 | 12.28 | 12.38 | 12.15 | 12.27 | 19,091,170 | +0.07(+0.54%) |
Jan 04, 2008 | 12.12 | 12.36 | 12.04 | 12.21 | 10,338,180 | -0.04(-0.32%) |
Jan 03, 2008 | 12.45 | 12.48 | 12.14 | 12.25 | 14,067,185 | -0.22(-1.76%) |
Jan 02, 2008 | 13.00 | 13.05 | 12.26 | 12.47 | 15,339,184 | -0.56(-4.28%) |
Jan 01, 2008 | 12.83 | 13.10 | 12.83 | 13.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.83 | 13.10 | 12.83 | 13.02 | 7,231,203 | +0.19(+1.47%) |
Dec 28, 2007 | 12.88 | 13.04 | 12.66 | 12.84 | 7,297,659 | -0.09(-0.71%) |
Dec 27, 2007 | 13.04 | 13.10 | 12.83 | 12.93 | 8,248,826 | -0.09(-0.67%) |
Dec 26, 2007 | 12.85 | 13.07 | 12.71 | 13.02 | 5,468,634 | +0.17(+1.30%) |
Dec 24, 2007 | 12.71 | 12.86 | 12.42 | 12.85 | 3,651,207 | +0.23(+1.84%) |
Dec 21, 2007 | 12.29 | 12.73 | 12.27 | 12.62 | 22,421,634 | +0.36(+2.93%) |
Dec 20, 2007 | 12.24 | 12.27 | 11.84 | 12.26 | 17,321,218 | +0.50(+4.29%) |
Dec 19, 2007 | 11.63 | 11.84 | 11.63 | 11.75 | 7,849,745 | +0.05(+0.41%) |
Dec 18, 2007 | 11.75 | 11.75 | 11.54 | 11.70 | 7,542,142 | +0.04(+0.34%) |
Dec 17, 2007 | 11.65 | 11.77 | 11.45 | 11.67 | 10,276,558 | -0.05(-0.45%) |
Dec 14, 2007 | 11.65 | 11.86 | 11.51 | 11.72 | 8,904,689 | +0.10(+0.83%) |
Dec 13, 2007 | 11.66 | 11.73 | 11.45 | 11.62 | 12,166,532 | -0.04(-0.38%) |
Dec 12, 2007 | 11.65 | 11.76 | 11.56 | 11.67 | 11,413,010 | +0.11(+0.95%) |
Dec 11, 2007 | 11.84 | 11.92 | 11.49 | 11.56 | 12,612,292 | -0.28(-2.37%) |
Dec 10, 2007 | 11.73 | 11.88 | 11.66 | 11.84 | 11,984,640 | +0.09(+0.75%) |
Dec 07, 2007 | 11.52 | 11.79 | 11.44 | 11.75 | 9,745,512 | +0.28(+2.45%) |
Dec 06, 2007 | 11.69 | 11.76 | 11.40 | 11.47 | 12,730,995 | -0.19(-1.62%) |
Dec 05, 2007 | 11.82 | 11.84 | 11.52 | 11.66 | 18,128,486 | -0.07(-0.60%) |
Dec 04, 2007 | 11.11 | 11.86 | 11.09 | 11.73 | 55,575,968 | +0.78(+7.09%) |
Dec 03, 2007 | 11.71 | 11.72 | 10.83 | 10.95 | 76,207,128 | +1.24(+12.73%) |
Nov 30, 2007 | 9.780 | 9.859 | 9.582 | 9.714 | 16,376,205 | +0.08(+0.82%) |
Nov 29, 2007 | 9.902 | 9.933 | 9.630 | 9.635 | 14,734,545 | -0.27(-2.70%) |
Nov 28, 2007 | 9.709 | 10.09 | 9.648 | 9.902 | 21,920,530 | +0.46(+4.83%) |
Nov 27, 2007 | 9.209 | 9.481 | 9.117 | 9.446 | 33,186,336 | +1.14(+13.79%) |
Nov 26, 2007 | 8.547 | 8.657 | 8.267 | 8.302 | 9,660,722 | -0.25(-2.87%) |
Nov 23, 2007 | 8.332 | 8.661 | 8.310 | 8.547 | 4,624,535 | +0.25(+3.01%) |
Nov 21, 2007 | 8.451 | 8.490 | 8.250 | 8.297 | 10,405,609 | -0.29(-3.37%) |
Nov 20, 2007 | 8.951 | 9.174 | 8.332 | 8.587 | 16,317,694 | -0.35(-3.93%) |
Nov 19, 2007 | 8.771 | 9.209 | 8.771 | 8.938 | 12,693,604 | +0.09(+1.04%) |
Nov 16, 2007 | 8.889 | 8.933 | 8.716 | 8.845 | 17,964,494 | -0.25(-2.80%) |
Nov 15, 2007 | 9.060 | 9.227 | 8.986 | 9.100 | 10,308,764 | +0.01(+0.10%) |
Nov 14, 2007 | 9.240 | 9.275 | 9.056 | 9.091 | 7,589,613 | -0.11(-1.24%) |
Nov 13, 2007 | 8.995 | 9.214 | 8.902 | 9.205 | 8,822,741 | +0.28(+3.14%) |
Nov 12, 2007 | 9.078 | 9.249 | 8.924 | 8.924 | 8,266,309 | -0.16(-1.74%) |
Nov 09, 2007 | 9.345 | 9.442 | 9.034 | 9.082 | 16,796,374 | -0.44(-4.61%) |
Nov 08, 2007 | 9.398 | 9.666 | 9.170 | 9.521 | 16,376,912 | +0.09(+0.98%) |
Nov 07, 2007 | 9.780 | 9.859 | 9.402 | 9.429 | 16,376,032 | -0.45(-4.57%) |
Nov 06, 2007 | 10.02 | 10.09 | 9.473 | 9.880 | 19,520,116 | -0.16(-1.62%) |
Nov 05, 2007 | 9.994 | 10.19 | 9.867 | 10.04 | 15,791,315 | -0.07(-0.65%) |
Nov 02, 2007 | 10.29 | 10.46 | 10.02 | 10.11 | 14,452,175 | +0.02(+0.17%) |
Nov 01, 2007 | 10.25 | 10.48 | 10.06 | 10.09 | 11,339,806 | -0.28(-2.71%) |
Oct 31, 2007 | 10.17 | 10.38 | 10.08 | 10.37 | 16,837,306 | +0.30(+2.96%) |
Oct 30, 2007 | 10.11 | 10.24 | 9.902 | 10.07 | 13,829,143 | -0.11(-1.12%) |
Oct 29, 2007 | 10.41 | 10.53 | 10.10 | 10.19 | 13,392,708 | -0.19(-1.86%) |
Oct 26, 2007 | 10.22 | 10.42 | 10.12 | 10.38 | 12,479,886 | +0.32(+3.23%) |
Oct 25, 2007 | 10.06 | 10.33 | 9.911 | 10.06 | 20,448,074 | +0.25(+2.60%) |
Oct 24, 2007 | 9.955 | 10.02 | 9.552 | 9.802 | 12,027,096 | -0.22(-2.23%) |
Oct 23, 2007 | 10.09 | 10.20 | 9.823 | 10.03 | 11,808,086 | -0.05(-0.52%) |
Oct 22, 2007 | 9.613 | 10.09 | 9.477 | 10.08 | 11,421,843 | +0.43(+4.45%) |
Oct 19, 2007 | 9.946 | 9.968 | 9.635 | 9.648 | 8,202,897 | -0.26(-2.61%) |
Oct 18, 2007 | 9.850 | 9.981 | 9.758 | 9.907 | 11,226,473 | +0.07(+0.76%) |
Oct 17, 2007 | 9.929 | 10.06 | 9.618 | 9.832 | 8,249,651 | +0.02(+0.18%) |
Oct 16, 2007 | 9.902 | 9.999 | 9.788 | 9.815 | 8,273,916 | -0.10(-0.97%) |
Oct 15, 2007 | 10.03 | 10.04 | 9.793 | 9.911 | 5,892,544 | -0.11(-1.09%) |
Oct 12, 2007 | 9.981 | 10.09 | 9.924 | 10.02 | 11,345,395 | +0.16(+1.60%) |
Oct 11, 2007 | 10.18 | 10.22 | 9.714 | 9.863 | 8,598,610 | -0.28(-2.73%) |
Oct 10, 2007 | 10.35 | 10.38 | 9.951 | 10.14 | 15,653,895 | -0.19(-1.83%) |
Oct 09, 2007 | 10.09 | 10.34 | 10.06 | 10.33 | 12,265,124 | +0.28(+2.79%) |
Oct 08, 2007 | 9.924 | 10.05 | 9.920 | 10.05 | 9,269,507 | +0.10(+0.97%) |
Oct 05, 2007 | 10.03 | 10.09 | 9.920 | 9.951 | 10,889,757 | -0.02(-0.22%) |
Oct 04, 2007 | 9.854 | 10.03 | 9.810 | 9.973 | 11,589,648 | +0.12(+1.20%) |
Oct 03, 2007 | 9.766 | 9.872 | 9.749 | 9.854 | 9,313,331 | +0.09(+0.94%) |
Oct 02, 2007 | 9.692 | 9.876 | 9.639 | 9.762 | 9,803,038 | +0.03(+0.32%) |
Oct 01, 2007 | 9.477 | 9.775 | 9.429 | 9.731 | 11,072,407 | +0.26(+2.78%) |
Sep 28, 2007 | 9.429 | 9.609 | 9.363 | 9.468 | 8,922,060 | +0.05(+0.56%) |
Sep 27, 2007 | 9.284 | 9.420 | 9.188 | 9.416 | 6,991,431 | +0.16(+1.75%) |
Sep 26, 2007 | 9.359 | 9.495 | 9.188 | 9.253 | 8,707,823 | -0.09(-0.94%) |
Sep 25, 2007 | 9.038 | 9.389 | 8.951 | 9.341 | 12,481,874 | +0.24(+2.65%) |
Sep 24, 2007 | 9.253 | 9.253 | 8.872 | 9.100 | 8,652,866 | -0.08(-0.86%) |
Sep 21, 2007 | 9.293 | 9.380 | 9.139 | 9.179 | 17,162,680 | -0.01(-0.14%) |
Sep 20, 2007 | 9.253 | 9.394 | 9.095 | 9.192 | 13,263,797 | -0.04(-0.43%) |
Sep 19, 2007 | 9.196 | 9.424 | 9.144 | 9.231 | 12,386,605 | +0.11(+1.20%) |
Sep 18, 2007 | 8.850 | 9.139 | 8.780 | 9.122 | 9,215,188 | +0.34(+3.90%) |
Sep 17, 2007 | 8.740 | 8.924 | 8.617 | 8.780 | 5,881,909 | +0.01(+0.15%) |
Sep 14, 2007 | 8.771 | 8.859 | 8.657 | 8.767 | 7,500,302 | +0.02(+0.20%) |
Sep 13, 2007 | 8.946 | 8.959 | 8.749 | 8.749 | 6,881,885 | -0.10(-1.14%) |
Sep 12, 2007 | 8.696 | 8.911 | 8.670 | 8.850 | 8,904,844 | +0.12(+1.36%) |
Sep 11, 2007 | 8.552 | 8.819 | 8.490 | 8.731 | 11,596,512 | +0.24(+2.84%) |
Sep 10, 2007 | 8.297 | 8.552 | 8.280 | 8.490 | 10,689,787 | +0.25(+3.03%) |
Sep 07, 2007 | 8.490 | 8.547 | 8.183 | 8.240 | 9,879,201 | -0.36(-4.18%) |
Sep 06, 2007 | 8.587 | 8.683 | 8.477 | 8.600 | 5,579,704 | +0.01(+0.10%) |
Sep 05, 2007 | 8.666 | 8.731 | 8.525 | 8.591 | 5,737,735 | -0.12(-1.36%) |