Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.537 | 7.702 | 7.475 | 7.562 | 7,204,850 | -0.10(-1.24%) |
Jul 30, 2008 | 7.698 | 7.831 | 7.363 | 7.657 | 11,194,481 | -0.06(-0.74%) |
Jul 29, 2008 | 7.714 | 7.717 | 7.227 | 7.714 | 12,165,358 | +0.42(+5.79%) |
Jul 28, 2008 | 7.750 | 7.897 | 7.246 | 7.292 | 11,481,450 | -0.56(-7.14%) |
Jul 25, 2008 | 7.733 | 7.978 | 7.564 | 7.853 | 11,307,262 | +0.29(+3.85%) |
Jul 24, 2008 | 8.183 | 8.286 | 7.545 | 7.562 | 12,897,081 | -0.72(-8.65%) |
Jul 23, 2008 | 7.897 | 8.338 | 7.788 | 8.278 | 15,956,853 | +0.31(+3.93%) |
Jul 22, 2008 | 7.055 | 7.976 | 7.031 | 7.965 | 17,932,264 | +0.85(+11.90%) |
Jul 21, 2008 | 7.510 | 7.559 | 7.080 | 7.118 | 12,616,851 | -0.37(-4.91%) |
Jul 18, 2008 | 7.417 | 7.581 | 7.194 | 7.485 | 11,615,384 | -0.04(-0.47%) |
Jul 17, 2008 | 7.464 | 7.894 | 7.273 | 7.521 | 18,943,014 | +0.10(+1.39%) |
Jul 16, 2008 | 6.761 | 7.450 | 6.614 | 7.417 | 18,710,664 | +0.80(+12.05%) |
Jul 15, 2008 | 6.462 | 6.914 | 6.238 | 6.620 | 22,258,782 | +0.04(+0.58%) |
Jul 14, 2008 | 7.390 | 7.407 | 6.573 | 6.581 | 20,656,390 | -0.04(-0.66%) |
Jul 11, 2008 | 6.451 | 6.955 | 6.372 | 6.625 | 15,079,870 | +0.17(+2.66%) |
Jul 10, 2008 | 6.535 | 6.636 | 6.198 | 6.453 | 15,043,608 | -0.12(-1.78%) |
Jul 09, 2008 | 6.927 | 7.033 | 6.551 | 6.571 | 15,202,688 | -0.33(-4.78%) |
Jul 08, 2008 | 6.611 | 6.900 | 6.424 | 6.900 | 20,894,074 | +0.26(+3.85%) |
Jul 07, 2008 | 6.862 | 7.031 | 6.513 | 6.644 | 13,489,545 | -0.15(-2.17%) |
Jul 04, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | +0.00(+0.00%) |
Jul 03, 2008 | 7.300 | 7.300 | 6.758 | 6.791 | 6,558,864 | -0.14(-2.04%) |
Jul 02, 2008 | 7.028 | 7.208 | 6.900 | 6.933 | 11,374,736 | -0.17(-2.34%) |
Jul 01, 2008 | 7.110 | 7.235 | 6.821 | 7.099 | 22,594,962 | -0.13(-1.81%) |
Jun 30, 2008 | 7.706 | 7.758 | 7.208 | 7.230 | 17,114,286 | -0.47(-6.12%) |
Jun 27, 2008 | 7.747 | 7.967 | 7.570 | 7.701 | 15,394,029 | -0.08(-1.01%) |
Jun 26, 2008 | 8.185 | 8.223 | 7.763 | 7.780 | 12,183,852 | -0.51(-6.17%) |
Jun 25, 2008 | 8.177 | 8.452 | 8.065 | 8.291 | 10,386,713 | +0.38(+4.86%) |
Jun 24, 2008 | 7.869 | 8.112 | 7.774 | 7.908 | 12,051,339 | -0.07(-0.92%) |
Jun 23, 2008 | 8.341 | 8.341 | 7.940 | 7.981 | 8,902,316 | -0.27(-3.30%) |
Jun 20, 2008 | 8.547 | 8.547 | 8.183 | 8.253 | 9,040,756 | -0.30(-3.47%) |
Jun 19, 2008 | 8.523 | 8.550 | 8.291 | 8.550 | 6,347,357 | +0.05(+0.61%) |
Jun 18, 2008 | 8.640 | 8.697 | 8.406 | 8.498 | 7,840,891 | -0.22(-2.47%) |
Jun 17, 2008 | 8.989 | 9.076 | 8.686 | 8.714 | 7,502,366 | -0.26(-2.88%) |
Jun 16, 2008 | 8.847 | 9.046 | 8.716 | 8.972 | 8,432,313 | +0.18(+2.01%) |
Jun 13, 2008 | 8.305 | 8.795 | 8.305 | 8.795 | 8,958,647 | +0.23(+2.64%) |
Jun 12, 2008 | 8.705 | 8.765 | 8.430 | 8.569 | 13,146,899 | -0.03(-0.32%) |
Jun 11, 2008 | 8.836 | 8.907 | 8.588 | 8.596 | 14,033,000 | -0.15(-1.71%) |
Jun 10, 2008 | 8.659 | 8.825 | 8.607 | 8.746 | 12,191,204 | -0.00(-0.03%) |
Jun 09, 2008 | 8.850 | 9.014 | 8.640 | 8.749 | 9,251,018 | -0.09(-1.02%) |
Jun 06, 2008 | 9.013 | 9.062 | 8.820 | 8.839 | 13,565,509 | -0.19(-2.08%) |
Jun 05, 2008 | 8.871 | 9.057 | 8.763 | 9.027 | 15,131,218 | +0.24(+2.73%) |
Jun 04, 2008 | 8.986 | 9.171 | 8.705 | 8.787 | 12,886,699 | -0.28(-3.06%) |
Jun 03, 2008 | 9.217 | 9.258 | 9.008 | 9.065 | 15,421,158 | -0.11(-1.22%) |
Jun 02, 2008 | 9.530 | 9.604 | 9.114 | 9.176 | 13,755,312 | -0.36(-3.80%) |
May 30, 2008 | 9.746 | 9.844 | 9.511 | 9.539 | 13,881,714 | +0.17(+1.77%) |
May 29, 2008 | 9.204 | 9.443 | 9.196 | 9.373 | 8,467,557 | +0.12(+1.27%) |
May 28, 2008 | 9.127 | 9.313 | 9.078 | 9.255 | 10,091,618 | +0.18(+2.01%) |
May 27, 2008 | 9.204 | 9.258 | 8.997 | 9.073 | 12,547,828 | -0.08(-0.89%) |
May 26, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,114,662 | +0.00(+0.00%) |
May 23, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,112,460 | +0.19(+2.10%) |
May 22, 2008 | 9.002 | 9.084 | 8.801 | 8.967 | 16,133,310 | -0.02(-0.21%) |
May 21, 2008 | 9.555 | 9.628 | 8.945 | 8.986 | 19,662,916 | -0.59(-6.14%) |
May 20, 2008 | 9.857 | 9.874 | 9.492 | 9.574 | 14,227,239 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.29 | 9.816 | 9.876 | 14,848,749 | -0.33(-3.28%) |
May 16, 2008 | 10.30 | 10.38 | 10.19 | 10.21 | 5,518,347 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.34 | 7,822,430 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.21 | 10.25 | 8,809,219 | -0.02(-0.16%) |
May 13, 2008 | 10.44 | 10.48 | 10.11 | 10.27 | 8,289,609 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.42 | 9,355,333 | -0.01(-0.08%) |
May 09, 2008 | 10.47 | 10.62 | 10.43 | 10.43 | 15,347,929 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.80 | 10.54 | 10.66 | 23,817,632 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.89 | 10.64 | 10.79 | 19,886,252 | +0.10(+0.89%) |
May 06, 2008 | 10.34 | 10.69 | 10.34 | 10.69 | 10,198,805 | +0.34(+3.31%) |
May 05, 2008 | 10.35 | 10.43 | 10.30 | 10.35 | 9,434,453 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.40 | 7,625,664 | +0.20(+1.97%) |
May 01, 2008 | 9.925 | 10.21 | 9.735 | 10.20 | 10,724,170 | +0.28(+2.80%) |
Apr 30, 2008 | 10.40 | 10.40 | 9.857 | 9.925 | 10,800,263 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.43 | 10.14 | 10.35 | 8,572,839 | -0.07(-0.71%) |
Apr 28, 2008 | 10.07 | 10.49 | 10.04 | 10.42 | 9,802,828 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.876 | 10.03 | 12,879,784 | -0.23(-2.23%) |
Apr 24, 2008 | 10.30 | 10.42 | 10.11 | 10.26 | 9,792,666 | +0.09(+0.86%) |
Apr 23, 2008 | 10.57 | 10.58 | 10.13 | 10.18 | 13,153,215 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,166,883 | -0.29(-2.67%) |
Apr 21, 2008 | 10.90 | 11.01 | 10.76 | 10.80 | 7,779,169 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,743,451 | -0.16(-1.43%) |
Apr 17, 2008 | 10.73 | 11.29 | 10.70 | 11.22 | 11,482,820 | +0.45(+4.22%) |
Apr 16, 2008 | 10.61 | 10.83 | 10.54 | 10.76 | 8,369,808 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.60 | 10.31 | 10.52 | 8,290,340 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,269,642 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.53 | 10.09 | 10.39 | 14,618,031 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.90 | 10.57 | 10.58 | 6,953,049 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.63 | 10.71 | 8,115,061 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,770,682 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.03 | 5,260,358 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.46 | 10.99 | 11.13 | 7,526,732 | -0.13(-1.18%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,925,010 | -0.09(-0.82%) |
Apr 02, 2008 | 11.07 | 11.49 | 11.02 | 11.35 | 5,267,512 | +0.17(+1.48%) |
Apr 01, 2008 | 10.63 | 11.20 | 10.63 | 11.19 | 7,822,717 | +0.66(+6.26%) |
Mar 31, 2008 | 10.53 | 10.71 | 10.37 | 10.53 | 7,812,801 | -0.04(-0.34%) |
Mar 28, 2008 | 10.59 | 10.91 | 10.51 | 10.56 | 4,580,435 | -0.17(-1.55%) |
Mar 27, 2008 | 11.46 | 11.47 | 10.71 | 10.73 | 7,222,357 | -0.62(-5.45%) |
Mar 26, 2008 | 11.21 | 11.45 | 11.11 | 11.35 | 6,045,890 | -0.01(-0.07%) |
Mar 25, 2008 | 11.26 | 11.60 | 11.17 | 11.35 | 6,766,471 | +0.09(+0.82%) |
Mar 24, 2008 | 10.82 | 11.50 | 10.79 | 11.26 | 9,019,037 | +0.46(+4.23%) |
Mar 21, 2008 | 10.27 | 10.81 | 10.20 | 10.80 | 8,211,525 | +0.00(+0.00%) |
Mar 20, 2008 | 10.27 | 10.81 | 10.20 | 10.80 | 8,211,525 | +0.48(+4.70%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.25 | 10.32 | 9,659,783 | -0.43(-4.03%) |
Mar 18, 2008 | 10.14 | 10.80 | 10.14 | 10.75 | 11,126,949 | +0.93(+9.51%) |
Mar 17, 2008 | 9.950 | 10.62 | 9.569 | 9.819 | 14,220,820 | -0.70(-6.65%) |
Mar 14, 2008 | 10.94 | 11.10 | 10.44 | 10.52 | 12,451,334 | -0.50(-4.55%) |
Mar 13, 2008 | 10.57 | 11.22 | 10.27 | 11.02 | 10,134,673 | +0.47(+4.49%) |
Mar 12, 2008 | 10.65 | 10.89 | 10.52 | 10.55 | 7,584,724 | -0.10(-0.92%) |
Mar 11, 2008 | 9.928 | 10.64 | 9.920 | 10.64 | 11,440,362 | +0.88(+9.01%) |
Mar 10, 2008 | 10.20 | 10.25 | 9.751 | 9.765 | 18,049,832 | -0.53(-5.11%) |
Mar 07, 2008 | 10.42 | 10.83 | 10.12 | 10.29 | 15,046,539 | -0.27(-2.58%) |
Mar 06, 2008 | 11.05 | 11.11 | 10.35 | 10.56 | 12,218,098 | -0.43(-3.89%) |
Mar 05, 2008 | 10.85 | 11.15 | 10.79 | 10.99 | 7,830,759 | +0.21(+1.97%) |
Mar 04, 2008 | 11.05 | 11.08 | 10.50 | 10.78 | 10,875,618 | -0.19(-1.71%) |
Mar 03, 2008 | 11.33 | 11.43 | 10.79 | 10.97 | 9,269,586 | -0.34(-2.99%) |
Feb 29, 2008 | 11.61 | 11.71 | 11.10 | 11.30 | 20,689,706 | -0.37(-3.17%) |
Feb 28, 2008 | 11.38 | 11.72 | 11.26 | 11.67 | 14,872,833 | +0.35(+3.10%) |
Feb 27, 2008 | 11.24 | 11.49 | 11.13 | 11.32 | 7,105,669 | +0.13(+1.17%) |
Feb 26, 2008 | 11.05 | 11.35 | 10.86 | 11.19 | 9,976,292 | +0.14(+1.26%) |
Feb 25, 2008 | 11.00 | 11.14 | 10.71 | 11.05 | 9,291,815 | +0.05(+0.47%) |
Feb 22, 2008 | 10.84 | 11.03 | 10.68 | 11.00 | 7,055,778 | +0.12(+1.10%) |
Feb 21, 2008 | 10.85 | 11.08 | 10.57 | 10.88 | 28,058,012 | +0.23(+2.20%) |
Feb 20, 2008 | 10.86 | 10.95 | 10.52 | 10.65 | 23,121,054 | -0.65(-5.71%) |
Feb 19, 2008 | 11.59 | 11.61 | 11.19 | 11.29 | 8,351,332 | +0.00(+0.00%) |
Feb 18, 2008 | 11.43 | 11.55 | 11.01 | 11.29 | 6,104,311 | +0.00(+0.00%) |
Feb 15, 2008 | 11.43 | 11.55 | 11.01 | 11.29 | 6,103,944 | -0.21(-1.82%) |
Feb 14, 2008 | 11.66 | 11.70 | 11.48 | 11.50 | 9,501,805 | +0.01(+0.07%) |
Feb 13, 2008 | 11.30 | 11.50 | 11.09 | 11.49 | 8,749,208 | +0.13(+1.10%) |
Feb 12, 2008 | 11.29 | 11.52 | 11.16 | 11.37 | 5,875,411 | +0.17(+1.56%) |
Feb 11, 2008 | 11.08 | 11.35 | 10.82 | 11.19 | 4,993,956 | +0.09(+0.83%) |
Feb 08, 2008 | 10.83 | 11.22 | 10.83 | 11.10 | 5,267,387 | +0.19(+1.72%) |
Feb 07, 2008 | 10.93 | 11.19 | 10.82 | 10.91 | 11,659,027 | -0.02(-0.20%) |
Feb 06, 2008 | 11.41 | 11.67 | 10.88 | 10.94 | 11,168,183 | -0.51(-4.45%) |
Feb 05, 2008 | 12.25 | 12.41 | 11.35 | 11.44 | 11,811,613 | -0.99(-7.97%) |
Feb 04, 2008 | 12.53 | 12.58 | 12.32 | 12.44 | 7,055,723 | -0.04(-0.35%) |
Feb 01, 2008 | 12.53 | 12.69 | 12.34 | 12.48 | 8,114,507 | -0.12(-0.95%) |
Jan 31, 2008 | 11.44 | 12.66 | 11.29 | 12.60 | 12,945,869 | +0.44(+3.63%) |
Jan 30, 2008 | 12.28 | 12.79 | 12.03 | 12.16 | 12,473,189 | -0.23(-1.85%) |
Jan 29, 2008 | 12.17 | 12.44 | 11.97 | 12.39 | 7,792,771 | +0.39(+3.22%) |
Jan 28, 2008 | 11.73 | 12.03 | 11.32 | 12.00 | 6,503,035 | +0.30(+2.54%) |
Jan 25, 2008 | 12.14 | 12.31 | 11.58 | 11.70 | 8,884,706 | -0.26(-2.18%) |
Jan 24, 2008 | 11.48 | 12.16 | 11.37 | 11.96 | 13,741,485 | +0.66(+5.88%) |
Jan 23, 2008 | 10.50 | 11.35 | 10.35 | 11.30 | 10,337,385 | +0.41(+3.72%) |
Jan 22, 2008 | 9.555 | 11.02 | 9.462 | 10.89 | 16,245,724 | +0.70(+6.84%) |
Jan 21, 2008 | 10.38 | 10.53 | 9.985 | 10.20 | 11,423,851 | +0.00(+0.00%) |
Jan 18, 2008 | 10.38 | 10.53 | 9.985 | 10.20 | 11,423,851 | -0.08(-0.82%) |
Jan 17, 2008 | 11.25 | 11.39 | 10.13 | 10.28 | 14,771,965 | -0.84(-7.59%) |
Jan 16, 2008 | 11.91 | 11.92 | 10.85 | 11.13 | 18,813,414 | -0.90(-7.51%) |
Jan 15, 2008 | 12.47 | 12.47 | 11.97 | 12.03 | 7,505,686 | -0.65(-5.09%) |
Jan 14, 2008 | 12.63 | 12.68 | 12.50 | 12.68 | 6,882,020 | +0.12(+0.98%) |
Jan 11, 2008 | 12.43 | 12.71 | 12.22 | 12.55 | 5,315,647 | +0.02(+0.17%) |
Jan 10, 2008 | 12.19 | 12.65 | 12.04 | 12.53 | 6,603,726 | +0.34(+2.77%) |
Jan 09, 2008 | 11.91 | 12.23 | 11.68 | 12.19 | 9,074,256 | +0.34(+2.90%) |
Jan 08, 2008 | 12.20 | 12.60 | 11.79 | 11.85 | 6,431,136 | -0.56(-4.50%) |
Jan 07, 2008 | 12.15 | 12.47 | 11.60 | 12.41 | 10,987,253 | +0.25(+2.08%) |
Jan 04, 2008 | 12.66 | 12.71 | 12.07 | 12.16 | 6,837,162 | -0.73(-5.68%) |
Jan 03, 2008 | 13.11 | 13.21 | 12.81 | 12.89 | 5,213,843 | -0.24(-1.87%) |
Jan 02, 2008 | 13.56 | 13.59 | 13.07 | 13.13 | 5,729,454 | -0.34(-2.55%) |
Jan 01, 2008 | 13.47 | 13.56 | 13.41 | 13.48 | 5,324,053 | +0.00(+0.00%) |
Dec 31, 2007 | 13.47 | 13.56 | 13.41 | 13.48 | 5,324,053 | +0.10(+0.75%) |
Dec 28, 2007 | 13.26 | 13.47 | 13.19 | 13.38 | 4,040,707 | +0.14(+1.05%) |
Dec 27, 2007 | 13.61 | 13.61 | 13.21 | 13.24 | 3,852,891 | -0.38(-2.78%) |
Dec 26, 2007 | 13.41 | 13.61 | 13.32 | 13.61 | 5,219,499 | +0.28(+2.06%) |
Dec 24, 2007 | 13.36 | 13.42 | 13.13 | 13.34 | 2,499,974 | +0.08(+0.60%) |
Dec 21, 2007 | 13.25 | 13.39 | 13.05 | 13.26 | 7,574,621 | +0.26(+1.97%) |
Dec 20, 2007 | 12.75 | 13.02 | 12.69 | 13.01 | 4,130,450 | +0.34(+2.71%) |
Dec 19, 2007 | 12.48 | 12.81 | 12.46 | 12.66 | 5,736,986 | +0.25(+2.00%) |
Dec 18, 2007 | 12.86 | 12.96 | 12.34 | 12.41 | 6,801,734 | -0.34(-2.65%) |
Dec 17, 2007 | 12.67 | 12.93 | 12.59 | 12.75 | 8,262,220 | +0.02(+0.17%) |
Dec 14, 2007 | 12.69 | 12.79 | 12.53 | 12.73 | 5,722,135 | +0.02(+0.13%) |
Dec 13, 2007 | 12.36 | 12.74 | 12.25 | 12.71 | 6,267,022 | +0.36(+2.89%) |
Dec 12, 2007 | 12.66 | 12.78 | 12.16 | 12.36 | 8,494,429 | -0.10(-0.81%) |
Dec 11, 2007 | 12.99 | 13.02 | 12.39 | 12.46 | 8,683,225 | -0.53(-4.05%) |
Dec 10, 2007 | 12.61 | 13.10 | 12.52 | 12.98 | 14,418,805 | +0.51(+4.10%) |
Dec 07, 2007 | 12.14 | 12.55 | 12.12 | 12.47 | 9,921,569 | +0.44(+3.64%) |
Dec 06, 2007 | 11.96 | 12.23 | 11.96 | 12.03 | 9,913,666 | +0.08(+0.68%) |
Dec 05, 2007 | 11.87 | 11.97 | 11.81 | 11.95 | 6,999,899 | +0.18(+1.50%) |
Dec 04, 2007 | 11.85 | 11.95 | 11.73 | 11.77 | 6,523,381 | -0.07(-0.62%) |
Dec 03, 2007 | 11.84 | 11.98 | 11.68 | 11.85 | 7,489,747 | +0.04(+0.35%) |
Nov 30, 2007 | 11.92 | 11.98 | 11.78 | 11.81 | 7,889,908 | -0.04(-0.37%) |
Nov 29, 2007 | 11.73 | 11.89 | 11.72 | 11.85 | 6,885,601 | +0.03(+0.28%) |
Nov 28, 2007 | 11.75 | 11.90 | 11.70 | 11.82 | 7,926,052 | +0.22(+1.90%) |
Nov 27, 2007 | 11.77 | 11.88 | 11.47 | 11.60 | 9,116,625 | -0.22(-1.87%) |
Nov 26, 2007 | 11.87 | 11.97 | 11.74 | 11.82 | 9,150,738 | -0.06(-0.53%) |
Nov 23, 2007 | 11.95 | 11.96 | 11.72 | 11.88 | 6,386,513 | +0.08(+0.65%) |
Nov 21, 2007 | 11.65 | 11.87 | 11.51 | 11.80 | 8,458,956 | +0.10(+0.81%) |
Nov 20, 2007 | 11.72 | 11.85 | 11.48 | 11.71 | 12,601,567 | +0.27(+2.38%) |
Nov 19, 2007 | 11.44 | 11.70 | 11.19 | 11.44 | 11,055,266 | +0.02(+0.14%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.13 | 11.42 | 8,571,818 | +0.09(+0.79%) |
Nov 15, 2007 | 11.83 | 11.83 | 11.12 | 11.33 | 10,413,717 | -0.24(-2.09%) |
Nov 14, 2007 | 11.68 | 11.86 | 11.47 | 11.57 | 14,338,419 | +0.04(+0.31%) |
Nov 13, 2007 | 11.10 | 11.68 | 11.09 | 11.54 | 12,757,238 | +0.48(+4.31%) |
Nov 12, 2007 | 11.32 | 11.34 | 10.70 | 11.06 | 20,424,228 | -0.17(-1.50%) |
Nov 09, 2007 | 11.05 | 11.71 | 10.54 | 11.23 | 39,610,044 | -1.13(-9.16%) |
Nov 08, 2007 | 12.81 | 12.99 | 12.01 | 12.36 | 16,719,120 | -0.49(-3.83%) |
Nov 07, 2007 | 13.36 | 13.74 | 12.80 | 12.86 | 15,125,695 | -0.44(-3.28%) |
Nov 06, 2007 | 13.09 | 13.70 | 13.00 | 13.29 | 21,075,430 | +0.29(+2.22%) |
Nov 05, 2007 | 12.53 | 13.18 | 12.53 | 13.00 | 9,048,266 | +0.26(+2.01%) |
Nov 02, 2007 | 12.54 | 12.79 | 12.41 | 12.75 | 11,439,529 | +0.33(+2.68%) |
Nov 01, 2007 | 12.67 | 12.80 | 12.40 | 12.41 | 7,046,843 | -0.30(-2.38%) |
Oct 31, 2007 | 12.71 | 12.78 | 12.57 | 12.72 | 9,749,846 | +0.17(+1.35%) |
Oct 30, 2007 | 12.72 | 13.07 | 12.53 | 12.55 | 13,606,993 | -0.04(-0.28%) |
Oct 29, 2007 | 12.13 | 12.70 | 11.87 | 12.58 | 9,747,517 | +0.51(+4.26%) |
Oct 26, 2007 | 12.10 | 12.20 | 11.95 | 12.07 | 13,959,518 | +0.18(+1.49%) |
Oct 25, 2007 | 11.67 | 12.12 | 11.59 | 11.89 | 16,519,684 | +0.32(+2.75%) |
Oct 24, 2007 | 11.55 | 11.95 | 11.38 | 11.57 | 18,227,980 | +0.11(+1.00%) |
Oct 23, 2007 | 11.43 | 11.63 | 11.21 | 11.46 | 20,621,398 | +0.18(+1.57%) |
Oct 22, 2007 | 10.89 | 11.50 | 10.70 | 11.28 | 8,833,325 | +0.39(+3.58%) |
Oct 19, 2007 | 10.92 | 11.02 | 10.81 | 10.89 | 7,595,187 | -0.03(-0.27%) |
Oct 18, 2007 | 10.96 | 11.04 | 10.85 | 10.92 | 8,152,561 | -0.12(-1.08%) |
Oct 17, 2007 | 11.13 | 11.26 | 10.80 | 11.04 | 8,538,428 | +0.10(+0.87%) |
Oct 16, 2007 | 10.95 | 11.07 | 10.70 | 10.95 | 8,781,992 | -0.04(-0.40%) |
Oct 15, 2007 | 11.17 | 11.17 | 10.80 | 10.99 | 6,994,063 | -0.19(-1.73%) |
Oct 12, 2007 | 11.06 | 11.37 | 11.03 | 11.18 | 6,497,255 | -0.15(-1.35%) |
Oct 11, 2007 | 11.50 | 11.53 | 11.00 | 11.34 | 14,006,514 | -0.32(-2.71%) |
Oct 10, 2007 | 11.45 | 11.79 | 11.32 | 11.65 | 11,106,358 | +0.20(+1.78%) |
Oct 09, 2007 | 11.18 | 11.47 | 11.17 | 11.45 | 10,241,732 | +0.35(+3.11%) |
Oct 08, 2007 | 11.05 | 11.43 | 10.95 | 11.10 | 7,403,026 | +0.07(+0.67%) |
Oct 05, 2007 | 10.74 | 11.11 | 10.69 | 11.03 | 7,813,179 | +0.39(+3.66%) |
Oct 04, 2007 | 10.65 | 10.80 | 10.49 | 10.64 | 4,235,571 | -0.04(-0.36%) |
Oct 03, 2007 | 10.67 | 10.85 | 10.62 | 10.68 | 9,821,774 | +0.13(+1.19%) |
Oct 02, 2007 | 10.47 | 10.66 | 10.42 | 10.55 | 6,180,878 | +0.05(+0.49%) |
Oct 01, 2007 | 10.30 | 10.54 | 10.25 | 10.50 | 6,418,511 | +0.24(+2.34%) |
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,837,896 | -0.01(-0.05%) |
Sep 27, 2007 | 10.19 | 10.29 | 10.15 | 10.27 | 6,404,151 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.898 | 10.19 | 11,357,229 | +0.32(+3.23%) |
Sep 25, 2007 | 9.672 | 9.879 | 9.669 | 9.874 | 5,651,870 | +0.11(+1.09%) |
Sep 24, 2007 | 9.721 | 9.914 | 9.157 | 9.767 | 10,016,065 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.07 | 9.683 | 9.694 | 13,432,497 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.857 | 9.942 | 34,828,148 | +0.13(+1.36%) |
Sep 19, 2007 | 9.737 | 9.939 | 9.688 | 9.808 | 7,920,018 | +0.13(+1.38%) |
Sep 18, 2007 | 9.476 | 9.803 | 9.353 | 9.675 | 5,972,474 | +0.30(+3.25%) |
Sep 17, 2007 | 9.449 | 9.498 | 9.190 | 9.370 | 4,407,467 | -0.14(-1.43%) |
Sep 14, 2007 | 9.449 | 9.536 | 9.340 | 9.506 | 5,331,706 | -0.01(-0.14%) |
Sep 13, 2007 | 9.375 | 9.639 | 9.283 | 9.520 | 6,332,267 | +0.14(+1.54%) |
Sep 12, 2007 | 9.217 | 9.729 | 9.217 | 9.375 | 11,118,124 | +0.24(+2.62%) |
Sep 11, 2007 | 9.081 | 9.332 | 9.008 | 9.136 | 6,378,955 | +0.12(+1.36%) |
Sep 10, 2007 | 8.940 | 9.065 | 8.852 | 9.013 | 5,147,324 | +0.14(+1.53%) |
Sep 07, 2007 | 8.831 | 8.980 | 8.765 | 8.877 | 4,476,979 | -0.08(-0.85%) |
Sep 06, 2007 | 8.994 | 9.043 | 8.900 | 8.953 | 3,522,254 | -0.09(-0.99%) |
Sep 05, 2007 | 8.893 | 9.217 | 8.893 | 9.043 | 6,652,408 | +0.06(+0.70%) |
Sep 04, 2007 | 8.904 | 9.068 | 8.904 | 8.980 | 4,156,517 | +0.09(+0.98%) |
Aug 31, 2007 | 8.743 | 8.953 | 8.743 | 8.893 | 3,267,133 | +0.18(+2.03%) |
Aug 30, 2007 | 8.722 | 8.852 | 8.665 | 8.716 | 4,357,668 | -0.10(-1.08%) |
Aug 29, 2007 | 8.673 | 8.893 | 8.673 | 8.812 | 7,260,109 | +0.13(+1.51%) |
Aug 28, 2007 | 8.665 | 8.833 | 8.520 | 8.681 | 8,439,999 | -0.04(-0.41%) |
Aug 27, 2007 | 8.556 | 8.871 | 8.547 | 8.716 | 9,887,970 | +0.16(+1.91%) |
Aug 24, 2007 | 8.349 | 8.577 | 8.305 | 8.553 | 7,149,609 | +0.21(+2.48%) |
Aug 23, 2007 | 8.635 | 8.673 | 8.300 | 8.346 | 10,269,808 | -0.21(-2.45%) |
Aug 22, 2007 | 8.425 | 8.844 | 8.425 | 8.556 | 7,870,227 | +0.11(+1.26%) |
Aug 21, 2007 | 8.635 | 8.686 | 8.349 | 8.449 | 8,528,990 | -0.13(-1.55%) |
Aug 20, 2007 | 8.999 | 9.196 | 8.572 | 8.583 | 15,466,946 | -0.06(-0.72%) |
Aug 17, 2007 | 8.305 | 8.700 | 8.041 | 8.645 | 19,460,048 | +0.57(+7.08%) |
Aug 16, 2007 | 8.311 | 8.346 | 7.755 | 8.074 | 25,448,280 | -0.36(-4.26%) |
Aug 15, 2007 | 8.855 | 8.855 | 8.390 | 8.433 | 14,939,370 | -0.42(-4.77%) |
Aug 14, 2007 | 9.051 | 9.125 | 8.803 | 8.855 | 13,564,698 | -0.11(-1.28%) |
Aug 13, 2007 | 8.863 | 9.019 | 8.768 | 8.970 | 11,846,615 | +0.30(+3.49%) |
Aug 10, 2007 | 8.855 | 9.076 | 8.637 | 8.667 | 17,098,552 | -0.20(-2.24%) |
Aug 09, 2007 | 8.618 | 9.095 | 8.561 | 8.866 | 23,355,586 | +0.29(+3.43%) |
Aug 08, 2007 | 8.678 | 8.980 | 8.523 | 8.572 | 12,759,015 | +0.02(+0.25%) |
Aug 07, 2007 | 8.357 | 8.645 | 8.183 | 8.550 | 11,060,658 | +0.16(+1.92%) |
Aug 06, 2007 | 8.381 | 8.452 | 8.033 | 8.390 | 13,865,195 | +0.05(+0.59%) |
Aug 03, 2007 | 8.343 | 8.509 | 8.319 | 8.340 | 6,948,719 | -0.14(-1.64%) |
Aug 02, 2007 | 8.441 | 8.572 | 8.376 | 8.479 | 8,585,483 | +0.14(+1.70%) |