Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.660 | 9.721 | 9.525 | 9.613 | 27,009,994 | -0.18(-1.85%) |
Aug 28, 2008 | 9.559 | 9.829 | 9.540 | 9.795 | 16,348,952 | +0.20(+2.09%) |
Aug 27, 2008 | 9.513 | 9.679 | 9.436 | 9.594 | 17,404,398 | +0.08(+0.89%) |
Aug 26, 2008 | 9.640 | 9.648 | 9.417 | 9.509 | 18,518,916 | -0.04(-0.44%) |
Aug 25, 2008 | 9.588 | 9.598 | 9.490 | 9.552 | 20,756,758 | -0.10(-1.04%) |
Aug 22, 2008 | 9.528 | 9.733 | 9.409 | 9.652 | 21,809,350 | +0.20(+2.08%) |
Aug 21, 2008 | 9.555 | 9.555 | 9.336 | 9.455 | 32,945,354 | -0.17(-1.76%) |
Aug 20, 2008 | 9.744 | 9.791 | 9.548 | 9.625 | 33,257,488 | -0.17(-1.69%) |
Aug 19, 2008 | 9.756 | 9.941 | 9.756 | 9.791 | 25,756,074 | -0.05(-0.47%) |
Aug 18, 2008 | 9.937 | 10.06 | 9.760 | 9.837 | 33,040,894 | -0.18(-1.81%) |
Aug 15, 2008 | 10.03 | 10.21 | 9.995 | 10.02 | 28,535,032 | -0.03(-0.27%) |
Aug 14, 2008 | 9.941 | 10.13 | 9.841 | 10.05 | 34,695,936 | +0.10(+0.97%) |
Aug 13, 2008 | 9.983 | 10.18 | 9.860 | 9.949 | 34,253,384 | -0.10(-0.96%) |
Aug 12, 2008 | 10.25 | 10.33 | 10.02 | 10.05 | 32,834,902 | -0.27(-2.62%) |
Aug 11, 2008 | 10.06 | 10.42 | 9.895 | 10.32 | 30,039,540 | +0.15(+1.48%) |
Aug 08, 2008 | 9.823 | 10.23 | 9.721 | 10.16 | 30,975,976 | +0.35(+3.53%) |
Aug 07, 2008 | 9.822 | 9.995 | 9.656 | 9.818 | 36,417,044 | +0.01(+0.08%) |
Aug 06, 2008 | 9.802 | 9.872 | 9.648 | 9.810 | 42,552,568 | -0.07(-0.66%) |
Aug 05, 2008 | 9.806 | 9.906 | 9.648 | 9.876 | 36,779,300 | +0.22(+2.24%) |
Aug 04, 2008 | 9.444 | 9.748 | 9.370 | 9.660 | 26,786,428 | +0.18(+1.91%) |
Aug 01, 2008 | 9.748 | 9.752 | 9.201 | 9.478 | 63,366,556 | -0.23(-2.34%) |
Jul 31, 2008 | 9.679 | 9.949 | 9.648 | 9.706 | 31,176,272 | -0.12(-1.26%) |
Jul 30, 2008 | 9.841 | 10.04 | 9.671 | 9.829 | 30,336,284 | -0.01(-0.12%) |
Jul 29, 2008 | 9.841 | 10.06 | 9.609 | 9.841 | 40,638,148 | +0.29(+2.99%) |
Jul 28, 2008 | 9.787 | 9.825 | 9.463 | 9.555 | 28,944,724 | -0.24(-2.44%) |
Jul 25, 2008 | 9.409 | 9.806 | 9.409 | 9.795 | 49,640,360 | +0.39(+4.14%) |
Jul 24, 2008 | 9.721 | 9.798 | 9.324 | 9.405 | 44,041,588 | -0.38(-3.90%) |
Jul 23, 2008 | 9.825 | 10.08 | 9.690 | 9.787 | 33,949,488 | +0.13(+1.36%) |
Jul 22, 2008 | 9.166 | 9.683 | 9.166 | 9.656 | 48,836,880 | +0.38(+4.07%) |
Jul 21, 2008 | 9.262 | 9.336 | 9.216 | 9.278 | 42,945,120 | +0.03(+0.33%) |
Jul 18, 2008 | 9.282 | 9.359 | 9.151 | 9.247 | 59,653,140 | -0.08(-0.91%) |
Jul 17, 2008 | 9.401 | 9.590 | 9.070 | 9.332 | 207,129,584 | -1.50(-13.88%) |
Jul 16, 2008 | 10.55 | 10.92 | 10.31 | 10.84 | 55,153,636 | +0.47(+4.50%) |
Jul 15, 2008 | 10.45 | 10.65 | 10.01 | 10.37 | 47,986,720 | -0.23(-2.18%) |
Jul 14, 2008 | 10.91 | 10.95 | 10.47 | 10.60 | 32,267,836 | -0.20(-1.86%) |
Jul 11, 2008 | 10.72 | 10.96 | 10.50 | 10.80 | 35,216,340 | -0.07(-0.60%) |
Jul 10, 2008 | 10.82 | 10.99 | 10.60 | 10.87 | 31,919,384 | +0.09(+0.82%) |
Jul 09, 2008 | 11.09 | 11.23 | 10.78 | 10.78 | 44,567,276 | -0.27(-2.44%) |
Jul 08, 2008 | 10.41 | 11.06 | 10.30 | 11.05 | 48,922,120 | +0.67(+6.43%) |
Jul 07, 2008 | 10.37 | 10.51 | 10.11 | 10.38 | 36,409,988 | +0.05(+0.45%) |
Jul 04, 2008 | 10.45 | 10.58 | 10.32 | 10.33 | 17,038,810 | +0.00(+0.00%) |
Jul 03, 2008 | 10.45 | 10.58 | 10.32 | 10.33 | 17,038,810 | -0.12(-1.14%) |
Jul 02, 2008 | 10.79 | 10.79 | 10.42 | 10.45 | 31,382,466 | -0.24(-2.27%) |
Jul 01, 2008 | 10.42 | 10.77 | 10.40 | 10.70 | 41,597,708 | +0.16(+1.50%) |
Jun 30, 2008 | 10.58 | 10.66 | 10.37 | 10.54 | 34,338,268 | -0.11(-1.01%) |
Jun 27, 2008 | 10.59 | 10.79 | 10.47 | 10.65 | 36,733,332 | +0.01(+0.07%) |
Jun 26, 2008 | 10.77 | 10.78 | 10.61 | 10.64 | 40,320,652 | -0.22(-2.02%) |
Jun 25, 2008 | 10.84 | 11.03 | 10.80 | 10.86 | 32,894,502 | +0.06(+0.57%) |
Jun 24, 2008 | 10.62 | 10.96 | 10.57 | 10.80 | 33,889,500 | +0.10(+0.97%) |
Jun 23, 2008 | 10.96 | 10.96 | 10.60 | 10.69 | 39,152,848 | -0.17(-1.56%) |
Jun 20, 2008 | 11.12 | 11.12 | 10.82 | 10.86 | 46,447,340 | -0.39(-3.43%) |
Jun 19, 2008 | 11.18 | 11.30 | 10.92 | 11.25 | 29,362,274 | +0.09(+0.83%) |
Jun 18, 2008 | 11.08 | 11.31 | 10.96 | 11.16 | 35,040,524 | +0.05(+0.42%) |
Jun 17, 2008 | 11.06 | 11.19 | 10.99 | 11.11 | 37,502,092 | +0.06(+0.56%) |
Jun 16, 2008 | 11.01 | 11.12 | 10.89 | 11.05 | 45,067,080 | +0.10(+0.95%) |
Jun 13, 2008 | 10.96 | 11.06 | 10.80 | 10.94 | 44,739,080 | +0.12(+1.07%) |
Jun 12, 2008 | 10.78 | 11.03 | 10.75 | 10.83 | 43,311,260 | +0.14(+1.30%) |
Jun 11, 2008 | 11.09 | 11.15 | 10.66 | 10.69 | 52,823,164 | -0.49(-4.35%) |
Jun 10, 2008 | 11.08 | 11.24 | 10.97 | 11.18 | 28,361,326 | -0.03(-0.31%) |
Jun 09, 2008 | 11.26 | 11.41 | 11.00 | 11.21 | 31,719,750 | -0.07(-0.65%) |
Jun 06, 2008 | 11.49 | 11.53 | 11.22 | 11.28 | 33,261,788 | -0.31(-2.66%) |
Jun 05, 2008 | 11.60 | 11.69 | 11.46 | 11.59 | 24,944,774 | +0.07(+0.57%) |
Jun 04, 2008 | 11.23 | 11.68 | 11.20 | 11.53 | 35,407,296 | +0.24(+2.08%) |
Jun 03, 2008 | 11.37 | 11.66 | 11.14 | 11.29 | 43,734,640 | -0.01(-0.10%) |
Jun 02, 2008 | 11.56 | 11.56 | 11.19 | 11.30 | 31,613,760 | -0.27(-2.33%) |
May 30, 2008 | 11.50 | 11.58 | 11.39 | 11.57 | 26,312,796 | +0.08(+0.67%) |
May 29, 2008 | 11.42 | 11.61 | 11.42 | 11.50 | 29,055,522 | +0.06(+0.54%) |
May 28, 2008 | 11.71 | 11.78 | 11.22 | 11.43 | 39,470,908 | -0.27(-2.34%) |
May 27, 2008 | 11.65 | 11.94 | 11.60 | 11.71 | 39,201,080 | +0.07(+0.60%) |
May 26, 2008 | 11.64 | 11.73 | 11.55 | 11.64 | 26,120,996 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.73 | 11.55 | 11.64 | 26,120,996 | -0.14(-1.21%) |
May 22, 2008 | 11.57 | 11.85 | 11.55 | 11.78 | 28,452,166 | +0.19(+1.60%) |
May 21, 2008 | 11.88 | 11.93 | 11.48 | 11.60 | 40,130,484 | -0.21(-1.76%) |
May 20, 2008 | 11.86 | 11.95 | 11.68 | 11.80 | 25,985,282 | -0.10(-0.87%) |
May 19, 2008 | 12.03 | 12.10 | 11.82 | 11.91 | 23,303,736 | -0.11(-0.93%) |
May 16, 2008 | 12.37 | 12.38 | 11.83 | 12.02 | 49,204,152 | -0.29(-2.38%) |
May 15, 2008 | 12.01 | 12.32 | 11.90 | 12.31 | 29,558,998 | +0.27(+2.27%) |
May 14, 2008 | 12.07 | 12.30 | 11.99 | 12.04 | 30,185,598 | -0.07(-0.61%) |
May 13, 2008 | 11.95 | 12.15 | 11.84 | 12.11 | 34,273,688 | +0.11(+0.93%) |
May 12, 2008 | 11.66 | 12.03 | 11.64 | 12.00 | 35,471,396 | +0.43(+3.73%) |
May 09, 2008 | 11.56 | 11.64 | 11.29 | 11.57 | 21,000,164 | -0.08(-0.66%) |
May 08, 2008 | 11.55 | 11.76 | 11.45 | 11.65 | 25,844,340 | +0.15(+1.34%) |
May 07, 2008 | 11.76 | 11.91 | 11.44 | 11.49 | 31,915,602 | -0.38(-3.22%) |
May 06, 2008 | 11.82 | 11.94 | 11.71 | 11.87 | 27,372,078 | -0.03(-0.23%) |
May 05, 2008 | 11.92 | 12.09 | 11.87 | 11.90 | 24,064,328 | -0.10(-0.80%) |
May 02, 2008 | 12.28 | 12.29 | 11.82 | 12.00 | 42,268,440 | -0.26(-2.11%) |
May 01, 2008 | 11.89 | 12.27 | 11.88 | 12.25 | 29,708,158 | +0.19(+1.57%) |
Apr 30, 2008 | 12.07 | 12.34 | 11.98 | 12.07 | 53,477,044 | +0.08(+0.68%) |
Apr 29, 2008 | 12.02 | 12.08 | 11.95 | 11.98 | 17,915,004 | -0.08(-0.67%) |
Apr 28, 2008 | 12.06 | 12.26 | 11.94 | 12.07 | 23,207,128 | -0.00(-0.03%) |
Apr 25, 2008 | 12.03 | 12.13 | 11.80 | 12.07 | 29,417,956 | +0.03(+0.29%) |
Apr 24, 2008 | 11.85 | 12.23 | 11.74 | 12.03 | 37,227,124 | +0.21(+1.76%) |
Apr 23, 2008 | 11.91 | 11.92 | 11.65 | 11.83 | 29,729,246 | -0.08(-0.71%) |
Apr 22, 2008 | 11.73 | 11.99 | 11.70 | 11.91 | 32,068,196 | +0.10(+0.85%) |
Apr 21, 2008 | 12.01 | 12.14 | 11.71 | 11.81 | 40,068,628 | -0.42(-3.41%) |
Apr 18, 2008 | 12.32 | 12.37 | 12.14 | 12.23 | 47,658,124 | +0.27(+2.26%) |
Apr 17, 2008 | 12.05 | 12.11 | 11.66 | 11.96 | 66,477,488 | -0.43(-3.46%) |
Apr 16, 2008 | 12.37 | 12.60 | 12.18 | 12.39 | 63,228,572 | +0.21(+1.71%) |
Apr 15, 2008 | 12.26 | 12.32 | 12.06 | 12.18 | 28,494,538 | +0.08(+0.67%) |
Apr 14, 2008 | 11.97 | 12.24 | 11.91 | 12.10 | 25,821,486 | +0.19(+1.62%) |
Apr 11, 2008 | 11.92 | 12.20 | 11.83 | 11.90 | 26,884,914 | -0.42(-3.41%) |
Apr 10, 2008 | 12.14 | 12.39 | 12.14 | 12.32 | 24,954,300 | +0.15(+1.20%) |
Apr 09, 2008 | 12.33 | 12.34 | 12.07 | 12.18 | 23,844,238 | -0.11(-0.88%) |
Apr 08, 2008 | 12.44 | 12.46 | 12.09 | 12.29 | 34,141,528 | -0.22(-1.76%) |
Apr 07, 2008 | 12.76 | 12.88 | 12.48 | 12.51 | 27,981,750 | -0.20(-1.55%) |
Apr 04, 2008 | 12.32 | 12.91 | 12.25 | 12.70 | 54,324,864 | +0.47(+3.85%) |
Apr 03, 2008 | 12.45 | 12.46 | 12.17 | 12.23 | 45,753,328 | -0.02(-0.13%) |
Apr 02, 2008 | 12.19 | 12.42 | 12.03 | 12.25 | 39,496,088 | +0.13(+1.11%) |
Apr 01, 2008 | 11.75 | 12.13 | 11.74 | 12.11 | 40,049,008 | +0.61(+5.26%) |
Mar 31, 2008 | 11.52 | 11.61 | 11.36 | 11.51 | 35,501,324 | -0.15(-1.26%) |
Mar 28, 2008 | 11.93 | 12.05 | 11.59 | 11.65 | 36,878,200 | -0.20(-1.69%) |
Mar 27, 2008 | 11.47 | 12.10 | 11.40 | 11.85 | 53,441,696 | +0.49(+4.31%) |
Mar 26, 2008 | 11.36 | 11.39 | 11.18 | 11.36 | 29,980,120 | +0.03(+0.24%) |
Mar 25, 2008 | 11.48 | 11.56 | 11.19 | 11.34 | 30,552,696 | -0.16(-1.38%) |
Mar 24, 2008 | 10.95 | 11.69 | 10.91 | 11.50 | 40,704,680 | +0.47(+4.23%) |
Mar 21, 2008 | 10.62 | 11.07 | 10.40 | 11.03 | 53,272,916 | +0.00(+0.00%) |
Mar 20, 2008 | 10.62 | 11.07 | 10.40 | 11.03 | 53,272,916 | +0.44(+4.11%) |
Mar 19, 2008 | 10.59 | 11.14 | 10.59 | 10.59 | 52,816,528 | -0.03(-0.29%) |
Mar 18, 2008 | 10.14 | 10.64 | 9.987 | 10.62 | 60,177,880 | +0.69(+6.91%) |
Mar 17, 2008 | 9.876 | 10.07 | 9.679 | 9.937 | 43,643,544 | -0.19(-1.83%) |
Mar 14, 2008 | 10.33 | 10.41 | 9.957 | 10.12 | 42,131,148 | -0.17(-1.69%) |
Mar 13, 2008 | 10.20 | 10.42 | 10.03 | 10.30 | 31,997,110 | +0.04(+0.41%) |
Mar 12, 2008 | 10.18 | 10.49 | 10.17 | 10.25 | 29,804,690 | +0.07(+0.68%) |
Mar 11, 2008 | 10.12 | 10.21 | 9.930 | 10.18 | 36,343,592 | +0.27(+2.68%) |
Mar 10, 2008 | 9.957 | 10.09 | 9.858 | 9.918 | 35,676,884 | -0.02(-0.23%) |
Mar 07, 2008 | 9.991 | 10.21 | 9.841 | 9.941 | 37,388,480 | -0.13(-1.34%) |
Mar 06, 2008 | 10.21 | 10.37 | 10.07 | 10.08 | 31,829,618 | -0.24(-2.28%) |
Mar 05, 2008 | 10.09 | 10.46 | 10.05 | 10.31 | 32,628,602 | +0.19(+1.87%) |
Mar 04, 2008 | 9.852 | 10.18 | 9.768 | 10.12 | 46,791,536 | +0.15(+1.55%) |
Mar 03, 2008 | 10.11 | 10.14 | 9.914 | 9.968 | 35,863,060 | -0.20(-1.93%) |
Feb 29, 2008 | 10.42 | 10.44 | 10.09 | 10.16 | 45,312,216 | -0.35(-3.34%) |
Feb 28, 2008 | 10.54 | 10.65 | 10.44 | 10.52 | 24,898,138 | -0.13(-1.20%) |
Feb 27, 2008 | 10.55 | 10.70 | 10.43 | 10.64 | 25,855,630 | +0.03(+0.33%) |
Feb 26, 2008 | 10.71 | 10.84 | 10.43 | 10.61 | 43,927,788 | -0.19(-1.79%) |
Feb 25, 2008 | 10.68 | 10.85 | 10.62 | 10.80 | 38,263,144 | +0.12(+1.08%) |
Feb 22, 2008 | 10.45 | 10.70 | 10.40 | 10.69 | 37,152,760 | +0.27(+2.55%) |
Feb 21, 2008 | 10.55 | 10.60 | 10.37 | 10.42 | 31,582,968 | -0.08(-0.81%) |
Feb 20, 2008 | 10.57 | 10.59 | 10.27 | 10.50 | 43,495,268 | -0.16(-1.52%) |
Feb 19, 2008 | 10.85 | 10.86 | 10.60 | 10.67 | 27,072,258 | -0.05(-0.47%) |
Feb 18, 2008 | 10.67 | 10.86 | 10.60 | 10.72 | 31,280,384 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.86 | 10.60 | 10.72 | 31,280,384 | -0.05(-0.43%) |
Feb 14, 2008 | 10.79 | 10.96 | 10.70 | 10.76 | 30,020,158 | +0.02(+0.22%) |
Feb 13, 2008 | 10.79 | 10.80 | 10.49 | 10.74 | 38,872,144 | +0.05(+0.51%) |
Feb 12, 2008 | 10.95 | 10.95 | 10.60 | 10.69 | 39,021,356 | -0.18(-1.63%) |
Feb 11, 2008 | 10.76 | 10.96 | 10.64 | 10.86 | 30,012,734 | +0.04(+0.36%) |
Feb 08, 2008 | 10.66 | 10.86 | 10.61 | 10.82 | 34,397,076 | +0.09(+0.83%) |
Feb 07, 2008 | 10.56 | 10.98 | 10.56 | 10.74 | 44,028,388 | +0.02(+0.18%) |
Feb 06, 2008 | 10.81 | 11.01 | 10.67 | 10.72 | 43,573,876 | +0.00(+0.04%) |
Feb 05, 2008 | 10.92 | 10.98 | 10.68 | 10.71 | 45,905,776 | -0.40(-3.58%) |
Feb 04, 2008 | 11.06 | 11.25 | 11.02 | 11.11 | 50,136,248 | +0.00(+0.00%) |
Feb 01, 2008 | 10.66 | 11.18 | 10.43 | 11.11 | 66,877,236 | +0.74(+7.14%) |
Jan 31, 2008 | 10.03 | 10.51 | 9.987 | 10.37 | 57,653,724 | +0.23(+2.24%) |
Jan 30, 2008 | 9.899 | 10.41 | 9.887 | 10.14 | 62,440,192 | +0.07(+0.69%) |
Jan 29, 2008 | 10.30 | 10.35 | 10.00 | 10.07 | 62,318,544 | -0.29(-2.79%) |
Jan 28, 2008 | 10.19 | 10.50 | 10.10 | 10.36 | 43,383,476 | +0.02(+0.15%) |
Jan 25, 2008 | 10.55 | 10.64 | 10.14 | 10.35 | 72,983,376 | -0.13(-1.29%) |
Jan 24, 2008 | 10.25 | 10.59 | 9.930 | 10.48 | 138,344,320 | -0.68(-6.08%) |
Jan 23, 2008 | 10.11 | 11.53 | 10.07 | 11.16 | 91,964,040 | +0.70(+6.67%) |
Jan 22, 2008 | 10.06 | 10.83 | 10.03 | 10.46 | 54,908,468 | -0.46(-4.24%) |
Jan 21, 2008 | 10.81 | 11.05 | 10.58 | 10.92 | 64,679,312 | +0.00(+0.00%) |
Jan 18, 2008 | 10.81 | 11.05 | 10.58 | 10.92 | 64,676,148 | +0.08(+0.75%) |
Jan 17, 2008 | 11.09 | 11.17 | 10.80 | 10.84 | 56,421,304 | +0.01(+0.11%) |
Jan 16, 2008 | 10.75 | 11.14 | 10.67 | 10.83 | 56,878,840 | +0.05(+0.50%) |
Jan 15, 2008 | 11.18 | 11.18 | 10.74 | 10.78 | 56,766,432 | -0.49(-4.38%) |
Jan 14, 2008 | 11.58 | 11.64 | 11.18 | 11.27 | 44,901,400 | -0.17(-1.52%) |
Jan 11, 2008 | 11.57 | 11.72 | 11.29 | 11.45 | 32,027,288 | -0.26(-2.24%) |
Jan 10, 2008 | 11.39 | 11.88 | 11.28 | 11.71 | 49,778,084 | +0.19(+1.64%) |
Jan 09, 2008 | 11.61 | 11.68 | 11.19 | 11.52 | 46,784,076 | -0.05(-0.47%) |
Jan 08, 2008 | 11.77 | 12.00 | 11.57 | 11.57 | 36,785,048 | -0.17(-1.41%) |
Jan 07, 2008 | 12.12 | 12.15 | 11.63 | 11.74 | 48,583,732 | -0.33(-2.75%) |
Jan 04, 2008 | 12.58 | 12.93 | 12.01 | 12.07 | 32,245,436 | -0.59(-4.69%) |
Jan 03, 2008 | 12.58 | 12.84 | 12.53 | 12.66 | 22,395,450 | +0.14(+1.08%) |
Jan 02, 2008 | 12.90 | 12.92 | 12.40 | 12.53 | 30,498,922 | -0.27(-2.11%) |
Jan 01, 2008 | 12.92 | 12.96 | 12.74 | 12.80 | 16,295,899 | +0.00(+0.00%) |
Dec 31, 2007 | 12.92 | 12.96 | 12.74 | 12.80 | 16,114,273 | -0.23(-1.75%) |
Dec 28, 2007 | 13.17 | 13.23 | 12.90 | 13.03 | 11,854,781 | +0.05(+0.39%) |
Dec 27, 2007 | 13.30 | 13.37 | 12.96 | 12.98 | 21,158,144 | -0.32(-2.44%) |
Dec 26, 2007 | 13.11 | 13.33 | 13.11 | 13.30 | 13,411,781 | +0.12(+0.94%) |
Dec 24, 2007 | 13.22 | 13.34 | 13.07 | 13.18 | 10,060,928 | -0.05(-0.38%) |
Dec 21, 2007 | 13.13 | 13.39 | 13.03 | 13.23 | 44,695,016 | +0.36(+2.79%) |
Dec 20, 2007 | 12.51 | 12.97 | 12.40 | 12.87 | 35,871,812 | +0.66(+5.37%) |
Dec 19, 2007 | 12.36 | 12.58 | 12.15 | 12.21 | 36,599,736 | -0.12(-0.97%) |
Dec 18, 2007 | 12.38 | 12.51 | 12.20 | 12.33 | 28,515,022 | +0.03(+0.28%) |
Dec 17, 2007 | 12.54 | 12.76 | 12.25 | 12.30 | 30,776,048 | -0.31(-2.48%) |
Dec 14, 2007 | 13.05 | 13.06 | 12.56 | 12.61 | 37,071,640 | -0.54(-4.08%) |
Dec 13, 2007 | 13.22 | 13.41 | 13.09 | 13.15 | 28,032,566 | -0.12(-0.93%) |
Dec 12, 2007 | 13.23 | 13.39 | 13.02 | 13.27 | 42,131,648 | +0.27(+2.07%) |
Dec 11, 2007 | 13.32 | 13.54 | 13.00 | 13.00 | 41,880,160 | -0.05(-0.40%) |
Dec 10, 2007 | 12.90 | 13.10 | 12.81 | 13.05 | 27,032,290 | +0.05(+0.36%) |
Dec 07, 2007 | 13.03 | 13.13 | 12.91 | 13.01 | 25,291,934 | -0.02(-0.12%) |
Dec 06, 2007 | 13.04 | 13.14 | 12.88 | 13.02 | 30,152,732 | +0.16(+1.26%) |
Dec 05, 2007 | 12.88 | 12.93 | 12.72 | 12.86 | 26,775,794 | +0.16(+1.28%) |
Dec 04, 2007 | 12.63 | 12.88 | 12.61 | 12.70 | 31,122,098 | -0.01(-0.06%) |
Dec 03, 2007 | 12.81 | 13.02 | 12.66 | 12.71 | 30,275,534 | -0.22(-1.73%) |
Nov 30, 2007 | 13.10 | 13.13 | 12.81 | 12.93 | 35,810,708 | -0.01(-0.06%) |
Nov 29, 2007 | 13.02 | 13.17 | 12.80 | 12.94 | 30,902,528 | -0.08(-0.59%) |
Nov 28, 2007 | 12.82 | 13.36 | 12.78 | 13.01 | 52,055,608 | +0.47(+3.78%) |
Nov 27, 2007 | 12.05 | 12.68 | 12.05 | 12.54 | 48,576,956 | +0.59(+4.90%) |
Nov 26, 2007 | 12.44 | 12.53 | 11.93 | 11.95 | 42,904,240 | -0.36(-2.94%) |
Nov 23, 2007 | 12.30 | 12.32 | 12.07 | 12.32 | 11,136,413 | +0.13(+1.11%) |
Nov 21, 2007 | 12.28 | 12.49 | 12.00 | 12.18 | 28,196,472 | -0.26(-2.11%) |
Nov 20, 2007 | 12.35 | 12.66 | 12.14 | 12.44 | 51,550,648 | +0.02(+0.19%) |
Nov 19, 2007 | 12.62 | 12.78 | 12.34 | 12.42 | 42,687,468 | -0.20(-1.62%) |
Nov 16, 2007 | 12.51 | 12.67 | 12.33 | 12.62 | 40,397,700 | +0.24(+1.90%) |
Nov 15, 2007 | 12.62 | 12.68 | 12.27 | 12.39 | 43,770,152 | -0.20(-1.56%) |
Nov 14, 2007 | 12.73 | 12.92 | 12.47 | 12.59 | 38,029,532 | -0.23(-1.78%) |
Nov 13, 2007 | 12.82 | 13.02 | 12.41 | 12.81 | 46,250,564 | +0.13(+1.03%) |
Nov 12, 2007 | 12.97 | 13.13 | 12.61 | 12.68 | 45,288,928 | -0.22(-1.70%) |
Nov 09, 2007 | 12.56 | 13.24 | 12.49 | 12.90 | 93,497,880 | +0.41(+3.27%) |
Nov 08, 2007 | 12.93 | 12.99 | 12.29 | 12.49 | 61,581,684 | -0.50(-3.82%) |
Nov 07, 2007 | 12.96 | 13.33 | 12.93 | 12.99 | 42,936,696 | -0.16(-1.18%) |
Nov 06, 2007 | 13.11 | 13.22 | 12.89 | 13.15 | 36,848,628 | -0.00(-0.03%) |
Nov 05, 2007 | 13.30 | 13.38 | 12.91 | 13.15 | 55,252,088 | -0.35(-2.63%) |
Nov 02, 2007 | 13.21 | 13.53 | 12.93 | 13.50 | 67,586,056 | +0.01(+0.06%) |
Nov 01, 2007 | 13.84 | 13.87 | 13.46 | 13.50 | 43,663,232 | -0.42(-3.05%) |
Oct 31, 2007 | 14.08 | 14.18 | 13.63 | 13.92 | 58,181,344 | -0.17(-1.18%) |
Oct 30, 2007 | 14.07 | 14.18 | 13.97 | 14.09 | 23,869,152 | -0.05(-0.33%) |
Oct 29, 2007 | 14.22 | 14.26 | 13.99 | 14.13 | 39,889,944 | +0.00(+0.03%) |
Oct 26, 2007 | 13.81 | 14.21 | 13.76 | 14.13 | 47,822,628 | +0.54(+3.94%) |
Oct 25, 2007 | 13.77 | 13.94 | 13.54 | 13.59 | 34,019,032 | -0.21(-1.54%) |
Oct 24, 2007 | 13.89 | 13.93 | 13.50 | 13.80 | 43,868,488 | -0.05(-0.39%) |
Oct 23, 2007 | 14.13 | 14.18 | 13.80 | 13.86 | 49,554,492 | -0.14(-1.02%) |
Oct 22, 2007 | 13.97 | 14.08 | 13.77 | 14.00 | 46,892,488 | -0.16(-1.12%) |
Oct 19, 2007 | 14.67 | 14.69 | 14.02 | 14.16 | 68,374,088 | -0.53(-3.62%) |
Oct 18, 2007 | 14.75 | 14.96 | 14.51 | 14.69 | 131,299,696 | -0.96(-6.16%) |
Oct 17, 2007 | 15.34 | 15.69 | 14.99 | 15.66 | 108,863,248 | +0.77(+5.18%) |
Oct 16, 2007 | 15.09 | 15.11 | 14.75 | 14.88 | 29,766,556 | -0.15(-1.03%) |
Oct 15, 2007 | 15.35 | 15.37 | 14.84 | 15.04 | 32,129,756 | -0.35(-2.26%) |
Oct 12, 2007 | 15.18 | 15.44 | 15.11 | 15.39 | 24,209,730 | +0.32(+2.10%) |
Oct 11, 2007 | 15.25 | 15.71 | 14.93 | 15.07 | 44,559,044 | -0.12(-0.76%) |
Oct 10, 2007 | 15.10 | 15.22 | 15.05 | 15.19 | 15,303,658 | +0.11(+0.72%) |
Oct 09, 2007 | 14.77 | 15.12 | 14.73 | 15.08 | 30,421,810 | +0.36(+2.46%) |
Oct 08, 2007 | 14.93 | 14.94 | 14.55 | 14.71 | 30,603,324 | -0.23(-1.52%) |
Oct 05, 2007 | 15.14 | 15.18 | 14.78 | 14.94 | 32,273,938 | -0.16(-1.05%) |
Oct 04, 2007 | 15.10 | 15.19 | 14.89 | 15.10 | 20,048,968 | -0.07(-0.43%) |
Oct 03, 2007 | 15.12 | 15.27 | 14.86 | 15.17 | 19,841,804 | +0.00(+0.00%) |
Oct 02, 2007 | 15.28 | 15.34 | 15.07 | 15.17 | 20,713,484 | -0.13(-0.83%) |
Oct 01, 2007 | 15.04 | 15.39 | 14.96 | 15.29 | 31,271,352 | +0.25(+1.64%) |
Sep 28, 2007 | 15.12 | 15.22 | 15.01 | 15.05 | 23,476,382 | -0.10(-0.64%) |
Sep 27, 2007 | 15.25 | 15.25 | 15.07 | 15.14 | 24,025,340 | +0.03(+0.23%) |
Sep 26, 2007 | 15.09 | 15.14 | 14.95 | 15.11 | 27,877,194 | +0.04(+0.28%) |
Sep 25, 2007 | 14.85 | 15.11 | 14.83 | 15.07 | 28,242,510 | +0.19(+1.27%) |
Sep 24, 2007 | 14.89 | 15.04 | 14.78 | 14.88 | 28,365,272 | -0.16(-1.08%) |
Sep 21, 2007 | 14.97 | 15.19 | 14.71 | 15.04 | 52,280,228 | +0.33(+2.25%) |
Sep 20, 2007 | 14.87 | 15.04 | 14.70 | 14.71 | 28,749,512 | -0.18(-1.22%) |
Sep 19, 2007 | 14.69 | 14.96 | 14.68 | 14.89 | 34,932,624 | +0.21(+1.42%) |
Sep 18, 2007 | 14.46 | 14.69 | 14.29 | 14.68 | 32,607,702 | +0.29(+2.04%) |
Sep 17, 2007 | 14.46 | 14.51 | 14.21 | 14.39 | 23,455,250 | -0.19(-1.32%) |
Sep 14, 2007 | 14.36 | 14.77 | 14.32 | 14.58 | 39,967,996 | +0.06(+0.42%) |
Sep 13, 2007 | 14.31 | 14.60 | 14.08 | 14.52 | 45,270,836 | +0.34(+2.39%) |
Sep 12, 2007 | 14.02 | 14.28 | 13.92 | 14.18 | 32,443,190 | +0.18(+1.27%) |
Sep 11, 2007 | 13.54 | 14.04 | 13.53 | 14.00 | 40,097,428 | +0.51(+3.77%) |
Sep 10, 2007 | 13.58 | 13.62 | 13.25 | 13.49 | 32,572,136 | -0.10(-0.74%) |
Sep 07, 2007 | 13.62 | 13.69 | 13.46 | 13.59 | 35,070,024 | -0.19(-1.37%) |
Sep 06, 2007 | 13.62 | 13.84 | 13.39 | 13.78 | 40,627,272 | +0.20(+1.45%) |
Sep 05, 2007 | 13.21 | 13.66 | 13.21 | 13.59 | 36,362,128 | +0.25(+1.85%) |