Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 10.58 | 10.66 | 10.37 | 10.54 | 34,327,176 | -0.11(-1.01%) |
Jun 27, 2008 | 10.60 | 10.80 | 10.47 | 10.65 | 36,721,468 | +0.01(+0.07%) |
Jun 26, 2008 | 10.77 | 10.78 | 10.61 | 10.64 | 40,307,628 | -0.22(-2.02%) |
Jun 25, 2008 | 10.84 | 11.03 | 10.80 | 10.86 | 32,883,876 | +0.06(+0.57%) |
Jun 24, 2008 | 10.62 | 10.97 | 10.57 | 10.80 | 33,878,552 | +0.10(+0.97%) |
Jun 23, 2008 | 10.96 | 10.96 | 10.60 | 10.70 | 39,140,200 | -0.17(-1.56%) |
Jun 20, 2008 | 11.13 | 11.13 | 10.83 | 10.87 | 46,432,340 | -0.39(-3.43%) |
Jun 19, 2008 | 11.18 | 11.31 | 10.93 | 11.25 | 29,352,788 | +0.09(+0.83%) |
Jun 18, 2008 | 11.08 | 11.31 | 10.96 | 11.16 | 35,029,204 | +0.05(+0.42%) |
Jun 17, 2008 | 11.07 | 11.19 | 10.99 | 11.11 | 37,489,976 | +0.06(+0.56%) |
Jun 16, 2008 | 11.01 | 11.12 | 10.89 | 11.05 | 45,052,520 | +0.10(+0.95%) |
Jun 13, 2008 | 10.97 | 11.07 | 10.80 | 10.95 | 44,724,628 | +0.12(+1.07%) |
Jun 12, 2008 | 10.78 | 11.03 | 10.75 | 10.83 | 43,297,272 | +0.14(+1.30%) |
Jun 11, 2008 | 11.09 | 11.15 | 10.66 | 10.69 | 52,806,100 | -0.49(-4.35%) |
Jun 10, 2008 | 11.08 | 11.25 | 10.98 | 11.18 | 28,352,166 | -0.03(-0.31%) |
Jun 09, 2008 | 11.27 | 11.42 | 11.01 | 11.21 | 31,709,504 | -0.07(-0.65%) |
Jun 06, 2008 | 11.49 | 11.54 | 11.22 | 11.29 | 33,251,044 | -0.31(-2.66%) |
Jun 05, 2008 | 11.61 | 11.69 | 11.47 | 11.60 | 24,936,716 | +0.07(+0.57%) |
Jun 04, 2008 | 11.24 | 11.69 | 11.20 | 11.53 | 35,395,856 | +0.24(+2.08%) |
Jun 03, 2008 | 11.38 | 11.66 | 11.14 | 11.29 | 43,720,512 | -0.01(-0.10%) |
Jun 02, 2008 | 11.57 | 11.57 | 11.20 | 11.31 | 31,603,548 | -0.27(-2.33%) |
May 30, 2008 | 11.50 | 11.59 | 11.40 | 11.58 | 26,304,296 | +0.08(+0.67%) |
May 29, 2008 | 11.43 | 11.62 | 11.43 | 11.50 | 29,046,136 | +0.06(+0.54%) |
May 28, 2008 | 11.72 | 11.78 | 11.22 | 11.44 | 39,458,156 | -0.27(-2.34%) |
May 27, 2008 | 11.65 | 11.95 | 11.60 | 11.71 | 39,188,416 | +0.07(+0.60%) |
May 26, 2008 | 11.64 | 11.74 | 11.55 | 11.64 | 26,112,558 | +0.00(+0.00%) |
May 23, 2008 | 11.64 | 11.74 | 11.55 | 11.64 | 26,112,558 | -0.14(-1.21%) |
May 22, 2008 | 11.58 | 11.85 | 11.55 | 11.78 | 28,442,976 | +0.19(+1.60%) |
May 21, 2008 | 11.88 | 11.93 | 11.49 | 11.60 | 40,117,520 | -0.21(-1.76%) |
May 20, 2008 | 11.86 | 11.95 | 11.68 | 11.81 | 25,976,888 | -0.10(-0.87%) |
May 19, 2008 | 12.04 | 12.10 | 11.82 | 11.91 | 23,296,208 | -0.11(-0.93%) |
May 16, 2008 | 12.38 | 12.38 | 11.83 | 12.02 | 49,188,256 | -0.29(-2.38%) |
May 15, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 29,549,448 | +0.27(+2.27%) |
May 14, 2008 | 12.07 | 12.31 | 11.99 | 12.04 | 30,175,848 | -0.07(-0.60%) |
May 13, 2008 | 11.95 | 12.16 | 11.85 | 12.12 | 34,262,616 | +0.11(+0.93%) |
May 12, 2008 | 11.67 | 12.04 | 11.65 | 12.00 | 35,459,936 | +0.43(+3.73%) |
May 09, 2008 | 11.56 | 11.65 | 11.30 | 11.57 | 20,993,380 | -0.08(-0.66%) |
May 08, 2008 | 11.55 | 11.77 | 11.45 | 11.65 | 25,835,992 | +0.15(+1.34%) |
May 07, 2008 | 11.76 | 11.91 | 11.44 | 11.49 | 31,905,294 | -0.38(-3.22%) |
May 06, 2008 | 11.83 | 11.94 | 11.71 | 11.88 | 27,363,236 | -0.03(-0.23%) |
May 05, 2008 | 11.92 | 12.09 | 11.87 | 11.90 | 24,056,554 | -0.10(-0.80%) |
May 02, 2008 | 12.29 | 12.29 | 11.82 | 12.00 | 42,254,788 | -0.26(-2.11%) |
May 01, 2008 | 11.89 | 12.27 | 11.89 | 12.26 | 29,698,562 | +0.19(+1.57%) |
Apr 30, 2008 | 12.07 | 12.34 | 11.99 | 12.07 | 53,459,768 | +0.08(+0.68%) |
Apr 29, 2008 | 12.02 | 12.09 | 11.96 | 11.99 | 17,909,216 | -0.08(-0.67%) |
Apr 28, 2008 | 12.06 | 12.27 | 11.95 | 12.07 | 23,199,632 | -0.00(-0.03%) |
Apr 25, 2008 | 12.04 | 12.14 | 11.80 | 12.07 | 29,408,454 | +0.03(+0.29%) |
Apr 24, 2008 | 11.85 | 12.24 | 11.74 | 12.04 | 37,215,100 | +0.21(+1.76%) |
Apr 23, 2008 | 11.92 | 11.92 | 11.66 | 11.83 | 29,719,642 | -0.08(-0.71%) |
Apr 22, 2008 | 11.73 | 11.99 | 11.71 | 11.92 | 32,057,838 | +0.10(+0.85%) |
Apr 21, 2008 | 12.01 | 12.15 | 11.71 | 11.82 | 40,055,684 | -0.42(-3.41%) |
Apr 18, 2008 | 12.33 | 12.38 | 12.14 | 12.23 | 47,642,728 | +0.27(+2.26%) |
Apr 17, 2008 | 12.05 | 12.11 | 11.67 | 11.96 | 66,456,016 | -0.43(-3.46%) |
Apr 16, 2008 | 12.38 | 12.60 | 12.18 | 12.39 | 63,208,148 | +0.21(+1.71%) |
Apr 15, 2008 | 12.27 | 12.33 | 12.07 | 12.18 | 28,485,334 | +0.08(+0.67%) |
Apr 14, 2008 | 11.98 | 12.25 | 11.92 | 12.10 | 25,813,144 | +0.19(+1.62%) |
Apr 11, 2008 | 11.93 | 12.20 | 11.84 | 11.91 | 26,876,230 | -0.42(-3.41%) |
Apr 10, 2008 | 12.14 | 12.39 | 12.14 | 12.33 | 24,946,238 | +0.15(+1.20%) |
Apr 09, 2008 | 12.33 | 12.34 | 12.07 | 12.18 | 23,836,536 | -0.11(-0.88%) |
Apr 08, 2008 | 12.44 | 12.46 | 12.09 | 12.29 | 34,130,500 | -0.22(-1.76%) |
Apr 07, 2008 | 12.76 | 12.88 | 12.48 | 12.51 | 27,972,712 | -0.20(-1.55%) |
Apr 04, 2008 | 12.32 | 12.91 | 12.25 | 12.71 | 54,307,316 | +0.47(+3.85%) |
Apr 03, 2008 | 12.45 | 12.47 | 12.17 | 12.24 | 45,738,548 | -0.02(-0.13%) |
Apr 02, 2008 | 12.20 | 12.42 | 12.04 | 12.25 | 39,483,328 | +0.13(+1.11%) |
Apr 01, 2008 | 11.76 | 12.13 | 11.75 | 12.12 | 40,036,072 | +0.61(+5.26%) |
Mar 31, 2008 | 11.52 | 11.61 | 11.36 | 11.51 | 35,489,856 | -0.15(-1.26%) |
Mar 28, 2008 | 11.94 | 12.06 | 11.59 | 11.66 | 36,866,288 | -0.20(-1.69%) |
Mar 27, 2008 | 11.47 | 12.10 | 11.40 | 11.86 | 53,424,432 | +0.49(+4.31%) |
Mar 26, 2008 | 11.36 | 11.40 | 11.18 | 11.37 | 29,970,436 | +0.03(+0.24%) |
Mar 25, 2008 | 11.48 | 11.56 | 11.19 | 11.34 | 30,542,826 | -0.16(-1.37%) |
Mar 24, 2008 | 10.95 | 11.70 | 10.92 | 11.50 | 40,691,532 | +0.47(+4.23%) |
Mar 21, 2008 | 10.63 | 11.07 | 10.40 | 11.03 | 53,255,708 | +0.00(+0.00%) |
Mar 20, 2008 | 10.63 | 11.07 | 10.40 | 11.03 | 53,255,708 | +0.44(+4.11%) |
Mar 19, 2008 | 10.59 | 11.14 | 10.59 | 10.60 | 52,799,468 | -0.03(-0.29%) |
Mar 18, 2008 | 10.14 | 10.64 | 9.991 | 10.63 | 60,158,440 | +0.69(+6.91%) |
Mar 17, 2008 | 9.879 | 10.08 | 9.682 | 9.940 | 43,629,444 | -0.19(-1.83%) |
Mar 14, 2008 | 10.33 | 10.41 | 9.960 | 10.13 | 42,117,540 | -0.17(-1.69%) |
Mar 13, 2008 | 10.21 | 10.43 | 10.04 | 10.30 | 31,986,774 | +0.04(+0.41%) |
Mar 12, 2008 | 10.19 | 10.49 | 10.18 | 10.26 | 29,795,062 | +0.07(+0.68%) |
Mar 11, 2008 | 10.13 | 10.22 | 9.933 | 10.19 | 36,331,852 | +0.27(+2.68%) |
Mar 10, 2008 | 9.960 | 10.09 | 9.861 | 9.921 | 35,665,356 | -0.02(-0.23%) |
Mar 07, 2008 | 9.994 | 10.21 | 9.844 | 9.944 | 37,376,404 | -0.14(-1.34%) |
Mar 06, 2008 | 10.21 | 10.37 | 10.07 | 10.08 | 31,819,336 | -0.24(-2.28%) |
Mar 05, 2008 | 10.09 | 10.46 | 10.05 | 10.31 | 32,618,062 | +0.19(+1.87%) |
Mar 04, 2008 | 9.856 | 10.19 | 9.771 | 10.13 | 46,776,424 | +0.15(+1.55%) |
Mar 03, 2008 | 10.12 | 10.14 | 9.917 | 9.971 | 35,851,476 | -0.20(-1.93%) |
Feb 29, 2008 | 10.42 | 10.45 | 10.09 | 10.17 | 45,297,580 | -0.35(-3.34%) |
Feb 28, 2008 | 10.54 | 10.66 | 10.44 | 10.52 | 24,890,094 | -0.13(-1.20%) |
Feb 27, 2008 | 10.56 | 10.70 | 10.44 | 10.65 | 25,847,278 | +0.03(+0.33%) |
Feb 26, 2008 | 10.71 | 10.84 | 10.43 | 10.61 | 43,913,596 | -0.19(-1.79%) |
Feb 25, 2008 | 10.68 | 10.85 | 10.62 | 10.80 | 38,250,784 | +0.12(+1.08%) |
Feb 22, 2008 | 10.45 | 10.70 | 10.41 | 10.69 | 37,140,760 | +0.27(+2.55%) |
Feb 21, 2008 | 10.55 | 10.60 | 10.38 | 10.42 | 31,572,766 | -0.08(-0.81%) |
Feb 20, 2008 | 10.57 | 10.59 | 10.27 | 10.51 | 43,481,220 | -0.16(-1.52%) |
Feb 19, 2008 | 10.85 | 10.86 | 10.61 | 10.67 | 27,063,514 | -0.05(-0.47%) |
Feb 18, 2008 | 10.67 | 10.86 | 10.61 | 10.72 | 31,270,280 | +0.00(+0.00%) |
Feb 15, 2008 | 10.67 | 10.86 | 10.61 | 10.72 | 31,270,280 | -0.05(-0.43%) |
Feb 14, 2008 | 10.80 | 10.97 | 10.70 | 10.77 | 30,010,460 | +0.02(+0.22%) |
Feb 13, 2008 | 10.80 | 10.80 | 10.49 | 10.74 | 38,859,588 | +0.05(+0.51%) |
Feb 12, 2008 | 10.95 | 10.95 | 10.60 | 10.69 | 39,008,748 | -0.18(-1.63%) |
Feb 11, 2008 | 10.76 | 10.96 | 10.65 | 10.87 | 30,003,038 | +0.04(+0.36%) |
Feb 08, 2008 | 10.66 | 10.86 | 10.62 | 10.83 | 34,385,968 | +0.09(+0.83%) |
Feb 07, 2008 | 10.56 | 10.99 | 10.56 | 10.74 | 44,014,164 | +0.02(+0.18%) |
Feb 06, 2008 | 10.82 | 11.01 | 10.67 | 10.72 | 43,559,800 | +0.00(+0.04%) |
Feb 05, 2008 | 10.92 | 10.99 | 10.68 | 10.72 | 45,890,948 | -0.40(-3.58%) |
Feb 04, 2008 | 11.06 | 11.26 | 11.03 | 11.11 | 50,120,052 | +0.00(+0.00%) |
Feb 01, 2008 | 10.67 | 11.19 | 10.43 | 11.11 | 66,855,636 | +0.74(+7.14%) |
Jan 31, 2008 | 10.03 | 10.52 | 9.991 | 10.37 | 57,635,100 | +0.23(+2.24%) |
Jan 30, 2008 | 9.902 | 10.41 | 9.890 | 10.14 | 62,420,020 | +0.07(+0.69%) |
Jan 29, 2008 | 10.30 | 10.35 | 10.01 | 10.08 | 62,298,412 | -0.29(-2.79%) |
Jan 28, 2008 | 10.19 | 10.50 | 10.10 | 10.36 | 43,369,464 | +0.02(+0.15%) |
Jan 25, 2008 | 10.55 | 10.65 | 10.14 | 10.35 | 72,959,800 | -0.13(-1.29%) |
Jan 24, 2008 | 10.25 | 10.59 | 9.933 | 10.48 | 138,299,616 | -0.68(-6.08%) |
Jan 23, 2008 | 10.11 | 11.53 | 10.08 | 11.16 | 91,934,328 | +0.70(+6.67%) |
Jan 22, 2008 | 10.06 | 10.84 | 10.04 | 10.46 | 54,890,728 | -0.46(-4.24%) |
Jan 21, 2008 | 10.81 | 11.05 | 10.58 | 10.93 | 64,658,420 | +0.00(+0.00%) |
Jan 18, 2008 | 10.81 | 11.05 | 10.58 | 10.93 | 64,655,256 | +0.08(+0.75%) |
Jan 17, 2008 | 11.10 | 11.17 | 10.81 | 10.85 | 56,403,080 | +0.01(+0.11%) |
Jan 16, 2008 | 10.76 | 11.15 | 10.67 | 10.84 | 56,860,468 | +0.05(+0.50%) |
Jan 15, 2008 | 11.18 | 11.18 | 10.74 | 10.78 | 56,748,096 | -0.49(-4.38%) |
Jan 14, 2008 | 11.58 | 11.64 | 11.19 | 11.28 | 44,886,896 | -0.17(-1.52%) |
Jan 11, 2008 | 11.58 | 11.73 | 11.29 | 11.45 | 32,016,942 | -0.26(-2.24%) |
Jan 10, 2008 | 11.39 | 11.88 | 11.29 | 11.71 | 49,762,004 | +0.19(+1.64%) |
Jan 09, 2008 | 11.61 | 11.68 | 11.19 | 11.52 | 46,768,960 | -0.05(-0.47%) |
Jan 08, 2008 | 11.77 | 12.00 | 11.57 | 11.58 | 36,773,164 | -0.17(-1.41%) |
Jan 07, 2008 | 12.12 | 12.16 | 11.63 | 11.74 | 48,568,040 | -0.33(-2.75%) |
Jan 04, 2008 | 12.59 | 12.93 | 12.01 | 12.07 | 32,235,020 | -0.59(-4.69%) |
Jan 03, 2008 | 12.59 | 12.85 | 12.54 | 12.67 | 22,388,216 | +0.13(+1.08%) |
Jan 02, 2008 | 12.90 | 12.93 | 12.41 | 12.53 | 30,489,070 | -0.27(-2.11%) |
Jan 01, 2008 | 12.92 | 12.96 | 12.74 | 12.80 | 16,290,635 | +0.00(+0.00%) |
Dec 31, 2007 | 12.92 | 12.96 | 12.74 | 12.80 | 16,109,068 | -0.23(-1.75%) |
Dec 28, 2007 | 13.17 | 13.24 | 12.91 | 13.03 | 11,850,951 | +0.05(+0.39%) |
Dec 27, 2007 | 13.31 | 13.37 | 12.96 | 12.98 | 21,151,308 | -0.32(-2.44%) |
Dec 26, 2007 | 13.12 | 13.33 | 13.12 | 13.30 | 13,407,449 | +0.12(+0.94%) |
Dec 24, 2007 | 13.23 | 13.34 | 13.08 | 13.18 | 10,057,678 | -0.05(-0.38%) |
Dec 21, 2007 | 13.13 | 13.40 | 13.04 | 13.23 | 44,680,576 | +0.36(+2.79%) |
Dec 20, 2007 | 12.51 | 12.97 | 12.41 | 12.87 | 35,860,224 | +0.66(+5.37%) |
Dec 19, 2007 | 12.36 | 12.59 | 12.15 | 12.22 | 36,587,912 | -0.12(-0.97%) |
Dec 18, 2007 | 12.39 | 12.51 | 12.21 | 12.34 | 28,505,812 | +0.03(+0.28%) |
Dec 17, 2007 | 12.54 | 12.76 | 12.25 | 12.30 | 30,766,106 | -0.31(-2.48%) |
Dec 14, 2007 | 13.05 | 13.06 | 12.57 | 12.61 | 37,059,664 | -0.54(-4.08%) |
Dec 13, 2007 | 13.23 | 13.42 | 13.10 | 13.15 | 28,023,510 | -0.12(-0.93%) |
Dec 12, 2007 | 13.24 | 13.40 | 13.02 | 13.27 | 42,118,040 | +0.27(+2.07%) |
Dec 11, 2007 | 13.33 | 13.55 | 13.00 | 13.00 | 41,866,632 | -0.05(-0.40%) |
Dec 10, 2007 | 12.90 | 13.10 | 12.81 | 13.06 | 27,023,558 | +0.05(+0.36%) |
Dec 07, 2007 | 13.04 | 13.13 | 12.91 | 13.01 | 25,283,764 | -0.02(-0.12%) |
Dec 06, 2007 | 13.05 | 13.15 | 12.88 | 13.03 | 30,142,992 | +0.16(+1.26%) |
Dec 05, 2007 | 12.88 | 12.94 | 12.73 | 12.86 | 26,767,146 | +0.16(+1.28%) |
Dec 04, 2007 | 12.64 | 12.89 | 12.61 | 12.70 | 31,112,044 | -0.01(-0.06%) |
Dec 03, 2007 | 12.81 | 13.03 | 12.67 | 12.71 | 30,265,754 | -0.22(-1.73%) |
Nov 30, 2007 | 13.10 | 13.14 | 12.81 | 12.93 | 35,799,140 | -0.01(-0.06%) |
Nov 29, 2007 | 13.02 | 13.18 | 12.80 | 12.94 | 30,892,544 | -0.08(-0.59%) |
Nov 28, 2007 | 12.83 | 13.37 | 12.78 | 13.02 | 52,038,792 | +0.47(+3.78%) |
Nov 27, 2007 | 12.05 | 12.68 | 12.05 | 12.54 | 48,561,264 | +0.59(+4.90%) |
Nov 26, 2007 | 12.44 | 12.53 | 11.93 | 11.96 | 42,890,380 | -0.36(-2.94%) |
Nov 23, 2007 | 12.30 | 12.32 | 12.07 | 12.32 | 11,132,816 | +0.13(+1.11%) |
Nov 21, 2007 | 12.29 | 12.50 | 12.00 | 12.19 | 28,187,364 | -0.26(-2.11%) |
Nov 20, 2007 | 12.36 | 12.67 | 12.14 | 12.45 | 51,533,996 | +0.02(+0.19%) |
Nov 19, 2007 | 12.63 | 12.78 | 12.34 | 12.42 | 42,673,680 | -0.20(-1.62%) |
Nov 16, 2007 | 12.51 | 12.67 | 12.33 | 12.63 | 40,384,652 | +0.24(+1.90%) |
Nov 15, 2007 | 12.63 | 12.69 | 12.27 | 12.39 | 43,756,012 | -0.20(-1.56%) |
Nov 14, 2007 | 12.73 | 12.92 | 12.48 | 12.59 | 38,017,244 | -0.23(-1.78%) |
Nov 13, 2007 | 12.83 | 13.02 | 12.41 | 12.82 | 46,235,624 | +0.13(+1.03%) |
Nov 12, 2007 | 12.97 | 13.14 | 12.62 | 12.69 | 45,274,300 | -0.22(-1.70%) |
Nov 09, 2007 | 12.57 | 13.25 | 12.50 | 12.91 | 93,467,680 | +0.41(+3.27%) |
Nov 08, 2007 | 12.93 | 12.99 | 12.29 | 12.50 | 61,561,792 | -0.50(-3.82%) |
Nov 07, 2007 | 12.97 | 13.33 | 12.93 | 12.99 | 42,922,828 | -0.16(-1.18%) |
Nov 06, 2007 | 13.12 | 13.23 | 12.90 | 13.15 | 36,836,724 | -0.00(-0.03%) |
Nov 05, 2007 | 13.30 | 13.39 | 12.91 | 13.15 | 55,234,240 | -0.35(-2.63%) |
Nov 02, 2007 | 13.21 | 13.53 | 12.93 | 13.51 | 67,564,224 | +0.01(+0.06%) |
Nov 01, 2007 | 13.84 | 13.88 | 13.46 | 13.50 | 43,649,128 | -0.42(-3.05%) |
Oct 31, 2007 | 14.08 | 14.18 | 13.63 | 13.93 | 58,162,548 | -0.17(-1.18%) |
Oct 30, 2007 | 14.08 | 14.18 | 13.98 | 14.09 | 23,861,442 | -0.05(-0.33%) |
Oct 29, 2007 | 14.22 | 14.26 | 14.00 | 14.14 | 39,877,060 | +0.00(+0.03%) |
Oct 26, 2007 | 13.82 | 14.21 | 13.76 | 14.13 | 47,807,180 | +0.54(+3.94%) |
Oct 25, 2007 | 13.78 | 13.94 | 13.54 | 13.60 | 34,008,044 | -0.21(-1.54%) |
Oct 24, 2007 | 13.89 | 13.93 | 13.50 | 13.81 | 43,854,320 | -0.05(-0.39%) |
Oct 23, 2007 | 14.13 | 14.18 | 13.81 | 13.86 | 49,538,484 | -0.14(-1.02%) |
Oct 22, 2007 | 13.98 | 14.09 | 13.77 | 14.01 | 46,877,340 | -0.16(-1.12%) |
Oct 19, 2007 | 14.67 | 14.69 | 14.03 | 14.16 | 68,352,000 | -0.53(-3.62%) |
Oct 18, 2007 | 14.75 | 14.97 | 14.52 | 14.70 | 131,257,280 | -0.96(-6.16%) |
Oct 17, 2007 | 15.34 | 15.69 | 15.00 | 15.66 | 108,828,080 | +0.77(+5.18%) |
Oct 16, 2007 | 15.10 | 15.11 | 14.76 | 14.89 | 29,756,940 | -0.15(-1.03%) |
Oct 15, 2007 | 15.35 | 15.38 | 14.84 | 15.04 | 32,119,378 | -0.35(-2.26%) |
Oct 12, 2007 | 15.19 | 15.44 | 15.11 | 15.39 | 24,201,910 | +0.32(+2.10%) |
Oct 11, 2007 | 15.26 | 15.71 | 14.94 | 15.07 | 44,544,652 | -0.12(-0.76%) |
Oct 10, 2007 | 15.11 | 15.22 | 15.05 | 15.19 | 15,298,714 | +0.11(+0.72%) |
Oct 09, 2007 | 14.78 | 15.12 | 14.73 | 15.08 | 30,411,984 | +0.36(+2.46%) |
Oct 08, 2007 | 14.94 | 14.95 | 14.56 | 14.72 | 30,593,438 | -0.23(-1.52%) |
Oct 05, 2007 | 15.14 | 15.19 | 14.79 | 14.95 | 32,263,512 | -0.16(-1.05%) |
Oct 04, 2007 | 15.11 | 15.19 | 14.90 | 15.11 | 20,042,492 | -0.07(-0.43%) |
Oct 03, 2007 | 15.12 | 15.27 | 14.87 | 15.17 | 19,835,394 | +0.00(+0.00%) |
Oct 02, 2007 | 15.29 | 15.35 | 15.07 | 15.17 | 20,706,792 | -0.13(-0.83%) |
Oct 01, 2007 | 15.05 | 15.39 | 14.97 | 15.30 | 31,261,250 | +0.25(+1.64%) |
Sep 28, 2007 | 15.12 | 15.22 | 15.01 | 15.05 | 23,468,798 | -0.10(-0.64%) |
Sep 27, 2007 | 15.25 | 15.25 | 15.07 | 15.15 | 24,017,578 | +0.03(+0.23%) |
Sep 26, 2007 | 15.09 | 15.14 | 14.95 | 15.11 | 27,868,190 | +0.04(+0.28%) |
Sep 25, 2007 | 14.85 | 15.11 | 14.83 | 15.07 | 28,233,388 | +0.19(+1.27%) |
Sep 24, 2007 | 14.89 | 15.04 | 14.79 | 14.88 | 28,356,108 | -0.16(-1.08%) |
Sep 21, 2007 | 14.97 | 15.20 | 14.71 | 15.04 | 52,263,340 | +0.33(+2.25%) |
Sep 20, 2007 | 14.87 | 15.04 | 14.71 | 14.71 | 28,740,226 | -0.18(-1.22%) |
Sep 19, 2007 | 14.70 | 14.96 | 14.68 | 14.89 | 34,921,340 | +0.21(+1.42%) |
Sep 18, 2007 | 14.47 | 14.69 | 14.30 | 14.69 | 32,597,170 | +0.29(+2.04%) |
Sep 17, 2007 | 14.47 | 14.52 | 14.21 | 14.39 | 23,447,674 | -0.19(-1.32%) |
Sep 14, 2007 | 14.37 | 14.77 | 14.32 | 14.58 | 39,955,084 | +0.06(+0.42%) |
Sep 13, 2007 | 14.31 | 14.60 | 14.08 | 14.52 | 45,256,212 | +0.34(+2.39%) |
Sep 12, 2007 | 14.03 | 14.28 | 13.93 | 14.18 | 32,432,710 | +0.18(+1.27%) |
Sep 11, 2007 | 13.55 | 14.05 | 13.53 | 14.01 | 40,084,476 | +0.51(+3.77%) |
Sep 10, 2007 | 13.58 | 13.62 | 13.26 | 13.50 | 32,561,614 | -0.10(-0.74%) |
Sep 07, 2007 | 13.63 | 13.69 | 13.46 | 13.60 | 35,058,696 | -0.19(-1.37%) |
Sep 06, 2007 | 13.63 | 13.85 | 13.40 | 13.79 | 40,614,148 | +0.20(+1.45%) |
Sep 05, 2007 | 13.22 | 13.67 | 13.22 | 13.59 | 36,350,384 | +0.25(+1.85%) |
Sep 04, 2007 | 13.13 | 13.50 | 13.12 | 13.34 | 27,279,466 | +0.19(+1.44%) |
Aug 31, 2007 | 13.12 | 13.20 | 12.99 | 13.15 | 24,072,958 | +0.19(+1.49%) |
Aug 30, 2007 | 12.86 | 13.12 | 12.80 | 12.96 | 23,341,418 | +0.06(+0.45%) |
Aug 29, 2007 | 12.78 | 12.91 | 12.64 | 12.90 | 35,594,376 | +0.21(+1.64%) |
Aug 28, 2007 | 12.88 | 13.00 | 12.69 | 12.69 | 35,948,520 | -0.24(-1.88%) |
Aug 27, 2007 | 12.98 | 13.16 | 12.92 | 12.94 | 25,799,056 | -0.21(-1.58%) |
Aug 24, 2007 | 13.21 | 13.23 | 13.10 | 13.15 | 21,164,098 | -0.05(-0.35%) |
Aug 23, 2007 | 13.29 | 13.36 | 13.08 | 13.19 | 28,925,476 | -0.10(-0.73%) |
Aug 22, 2007 | 13.39 | 13.40 | 13.14 | 13.29 | 32,731,440 | +0.02(+0.15%) |
Aug 21, 2007 | 13.14 | 13.37 | 13.10 | 13.27 | 33,267,474 | +0.24(+1.83%) |
Aug 20, 2007 | 13.19 | 13.28 | 12.95 | 13.03 | 35,740,996 | -0.14(-1.05%) |
Aug 17, 2007 | 13.08 | 13.25 | 12.96 | 13.17 | 48,390,768 | +0.19(+1.49%) |
Aug 16, 2007 | 12.97 | 13.29 | 12.90 | 12.98 | 51,858,744 | -0.34(-2.58%) |
Aug 15, 2007 | 13.37 | 13.61 | 13.31 | 13.32 | 37,013,716 | -0.13(-0.97%) |
Aug 14, 2007 | 13.52 | 13.96 | 13.33 | 13.45 | 46,620,140 | -0.25(-1.86%) |
Aug 13, 2007 | 13.96 | 13.96 | 13.55 | 13.71 | 35,355,280 | -0.18(-1.31%) |
Aug 10, 2007 | 13.87 | 14.08 | 13.42 | 13.89 | 55,039,112 | -0.23(-1.61%) |
Aug 09, 2007 | 13.60 | 14.44 | 13.59 | 14.11 | 56,942,388 | -0.05(-0.33%) |
Aug 08, 2007 | 13.83 | 14.25 | 13.74 | 14.16 | 59,264,028 | +0.32(+2.29%) |
Aug 07, 2007 | 13.26 | 14.00 | 13.23 | 13.84 | 83,829,904 | +0.49(+3.67%) |
Aug 06, 2007 | 12.98 | 13.40 | 12.97 | 13.35 | 59,325,052 | +0.50(+3.90%) |
Aug 03, 2007 | 12.89 | 13.07 | 12.75 | 12.85 | 47,424,224 | +0.11(+0.85%) |
Aug 02, 2007 | 12.60 | 12.81 | 12.54 | 12.74 | 29,470,478 | +0.10(+0.79%) |
Aug 01, 2007 | 12.42 | 12.68 | 12.36 | 12.64 | 42,665,392 | +0.15(+1.17%) |
Jul 31, 2007 | 12.66 | 12.83 | 12.50 | 12.50 | 43,723,168 | -0.08(-0.64%) |
Jul 30, 2007 | 12.54 | 12.66 | 12.36 | 12.58 | 31,759,932 | +0.02(+0.12%) |
Jul 27, 2007 | 12.75 | 12.91 | 12.56 | 12.56 | 41,630,808 | -0.18(-1.39%) |
Jul 26, 2007 | 12.73 | 12.88 | 12.52 | 12.74 | 83,294,016 | -0.20(-1.58%) |
Jul 25, 2007 | 12.83 | 13.07 | 12.81 | 12.95 | 47,242,408 | +0.19(+1.51%) |
Jul 24, 2007 | 12.63 | 12.99 | 12.63 | 12.75 | 65,194,480 | -0.01(-0.09%) |
Jul 23, 2007 | 12.89 | 12.98 | 12.71 | 12.76 | 45,153,964 | -0.17(-1.31%) |
Jul 20, 2007 | 12.89 | 13.00 | 12.82 | 12.93 | 67,126,720 | +0.01(+0.09%) |
Jul 19, 2007 | 12.98 | 13.00 | 12.63 | 12.92 | 97,116,856 | -0.21(-1.61%) |
Jul 18, 2007 | 13.21 | 13.30 | 13.06 | 13.13 | 75,480,560 | -0.08(-0.58%) |
Jul 17, 2007 | 13.29 | 13.30 | 13.20 | 13.21 | 26,256,328 | -0.05(-0.41%) |
Jul 16, 2007 | 13.05 | 13.35 | 12.97 | 13.27 | 39,817,544 | +0.17(+1.30%) |
Jul 13, 2007 | 13.21 | 13.21 | 12.92 | 13.10 | 37,336,164 | -0.11(-0.82%) |
Jul 12, 2007 | 13.00 | 13.22 | 12.86 | 13.20 | 48,758,936 | +0.25(+1.91%) |
Jul 11, 2007 | 12.65 | 12.96 | 12.59 | 12.96 | 38,714,628 | +0.26(+2.07%) |
Jul 10, 2007 | 12.89 | 12.94 | 12.68 | 12.69 | 25,490,432 | -0.27(-2.08%) |
Jul 09, 2007 | 12.90 | 13.01 | 12.81 | 12.96 | 37,050,884 | +0.08(+0.66%) |
Jul 06, 2007 | 12.46 | 13.09 | 12.41 | 12.88 | 43,346,048 | +0.43(+3.47%) |
Jul 05, 2007 | 12.46 | 12.46 | 12.29 | 12.45 | 17,655,844 | +0.05(+0.37%) |
Jul 03, 2007 | 12.51 | 12.56 | 12.36 | 12.40 | 13,735,629 | -0.07(-0.56%) |