Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.138 | 9.390 | 9.055 | 9.112 | 117,752,200 | -0.08(-0.84%) |
Oct 30, 2008 | 9.174 | 9.282 | 8.911 | 9.189 | 110,631,768 | +0.34(+3.90%) |
Oct 29, 2008 | 9.040 | 9.323 | 8.814 | 8.844 | 128,820,640 | -0.32(-3.54%) |
Oct 28, 2008 | 8.582 | 9.261 | 8.284 | 9.169 | 164,448,816 | +0.74(+8.72%) |
Oct 27, 2008 | 8.387 | 8.870 | 8.253 | 8.433 | 123,435,016 | -0.09(-1.09%) |
Oct 24, 2008 | 8.186 | 8.762 | 8.068 | 8.525 | 126,302,312 | -0.27(-3.10%) |
Oct 23, 2008 | 8.690 | 8.875 | 8.284 | 8.798 | 129,155,008 | +0.19(+2.15%) |
Oct 22, 2008 | 8.772 | 8.880 | 8.489 | 8.613 | 133,907,656 | -0.31(-3.46%) |
Oct 21, 2008 | 9.091 | 9.235 | 8.911 | 8.922 | 138,338,096 | +0.00(+0.00%) |
Oct 20, 2008 | 8.875 | 8.999 | 8.675 | 8.922 | 104,815,288 | +0.22(+2.54%) |
Oct 17, 2008 | 8.453 | 9.019 | 8.356 | 8.700 | 136,464,272 | -0.03(-0.35%) |
Oct 16, 2008 | 8.513 | 8.742 | 8.031 | 8.731 | 159,212,688 | +0.36(+4.30%) |
Oct 15, 2008 | 8.896 | 8.896 | 8.314 | 8.371 | 139,095,168 | -0.44(-5.02%) |
Oct 14, 2008 | 8.947 | 9.004 | 8.649 | 8.814 | 164,691,968 | +0.23(+2.70%) |
Oct 13, 2008 | 8.474 | 8.700 | 8.170 | 8.582 | 206,561,632 | +0.79(+10.17%) |
Oct 10, 2008 | 7.630 | 8.181 | 7.363 | 7.790 | 289,389,312 | -0.27(-3.38%) |
Oct 09, 2008 | 8.901 | 8.942 | 7.970 | 8.062 | 179,406,240 | -0.75(-8.52%) |
Oct 08, 2008 | 8.937 | 9.287 | 8.814 | 8.814 | 218,155,568 | -0.27(-2.95%) |
Oct 07, 2008 | 9.724 | 9.776 | 9.081 | 9.081 | 184,124,544 | -0.66(-6.81%) |
Oct 06, 2008 | 9.518 | 9.750 | 9.143 | 9.745 | 201,098,944 | -0.03(-0.32%) |
Oct 03, 2008 | 9.740 | 9.976 | 9.688 | 9.776 | 0 | +0.11(+1.12%) |
Oct 02, 2008 | 9.683 | 9.858 | 9.621 | 9.668 | 114,983,144 | -0.08(-0.79%) |
Oct 01, 2008 | 9.395 | 9.822 | 9.302 | 9.745 | 132,771,552 | +0.26(+2.71%) |
Sep 30, 2008 | 9.225 | 9.488 | 9.133 | 9.488 | 146,795,584 | +0.41(+4.48%) |
Sep 29, 2008 | 9.405 | 9.601 | 9.081 | 9.081 | 137,161,088 | -0.52(-5.41%) |
Sep 26, 2008 | 9.421 | 9.632 | 9.369 | 9.601 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.313 | 9.668 | 9.307 | 9.590 | 111,980,912 | +0.33(+3.61%) |
Sep 24, 2008 | 9.344 | 9.359 | 9.133 | 9.256 | 76,761,760 | -0.01(-0.11%) |
Sep 23, 2008 | 9.364 | 9.518 | 9.266 | 9.266 | 118,926,960 | -0.03(-0.33%) |
Sep 22, 2008 | 9.416 | 9.596 | 9.271 | 9.297 | 87,246,632 | -0.25(-2.59%) |
Sep 19, 2008 | 9.724 | 9.771 | 9.107 | 9.544 | 0 | +0.29(+3.11%) |
Sep 18, 2008 | 8.963 | 9.431 | 8.906 | 9.256 | 185,987,936 | +0.42(+4.78%) |
Sep 17, 2008 | 9.045 | 9.323 | 8.829 | 8.834 | 142,186,912 | -0.33(-3.59%) |
Sep 16, 2008 | 9.107 | 9.282 | 9.004 | 9.163 | 161,330,416 | -0.12(-1.33%) |
Sep 15, 2008 | 9.318 | 9.534 | 9.287 | 9.287 | 130,766,240 | -0.29(-3.06%) |
Sep 12, 2008 | 9.410 | 9.629 | 9.364 | 9.580 | 84,091,552 | +0.12(+1.25%) |
Sep 11, 2008 | 9.261 | 9.477 | 9.251 | 9.462 | 64,767,532 | +0.10(+1.04%) |
Sep 10, 2008 | 9.400 | 9.493 | 9.313 | 9.364 | 74,387,272 | -0.02(-0.22%) |
Sep 09, 2008 | 9.801 | 9.868 | 9.385 | 9.385 | 106,319,680 | -0.46(-4.70%) |
Sep 08, 2008 | 9.693 | 9.873 | 9.652 | 9.848 | 95,127,504 | +0.32(+3.40%) |
Sep 05, 2008 | 9.580 | 9.693 | 9.493 | 9.524 | 0 | -0.08(-0.86%) |
Sep 04, 2008 | 9.879 | 10.08 | 9.601 | 9.606 | 90,324,656 | -0.27(-2.76%) |
Sep 03, 2008 | 9.863 | 9.961 | 9.801 | 9.879 | 58,905,772 | +0.02(+0.16%) |
Sep 02, 2008 | 9.930 | 10.07 | 9.843 | 9.863 | 58,088,936 | +0.03(+0.31%) |
Aug 29, 2008 | 9.899 | 9.951 | 9.812 | 9.832 | 0 | -0.08(-0.83%) |
Aug 28, 2008 | 9.863 | 9.930 | 9.827 | 9.915 | 63,903,920 | +0.10(+1.00%) |
Aug 27, 2008 | 9.879 | 9.904 | 9.750 | 9.817 | 70,699,856 | -0.10(-1.04%) |
Aug 26, 2008 | 10.06 | 10.08 | 9.879 | 9.920 | 71,426,488 | -0.12(-1.18%) |
Aug 25, 2008 | 10.08 | 10.22 | 9.966 | 10.04 | 80,478,192 | -0.12(-1.22%) |
Aug 22, 2008 | 10.02 | 10.20 | 9.961 | 10.16 | 0 | +0.20(+1.96%) |
Aug 21, 2008 | 9.853 | 10.00 | 9.796 | 9.966 | 52,530,628 | +0.05(+0.47%) |
Aug 20, 2008 | 9.961 | 9.997 | 9.807 | 9.920 | 58,828,664 | -0.03(-0.31%) |
Aug 19, 2008 | 10.04 | 10.14 | 9.930 | 9.951 | 66,980,656 | -0.15(-1.53%) |
Aug 18, 2008 | 10.33 | 10.34 | 10.06 | 10.11 | 72,751,848 | -0.17(-1.65%) |
Aug 15, 2008 | 10.22 | 10.36 | 10.22 | 10.27 | 76,453,776 | +0.10(+0.96%) |
Aug 14, 2008 | 10.13 | 10.34 | 10.04 | 10.18 | 70,401,856 | +0.07(+0.71%) |
Aug 13, 2008 | 10.16 | 10.21 | 10.06 | 10.11 | 71,418,600 | -0.04(-0.41%) |
Aug 12, 2008 | 10.20 | 10.31 | 10.12 | 10.15 | 69,340,480 | -0.08(-0.81%) |
Aug 11, 2008 | 10.19 | 10.35 | 10.13 | 10.23 | 88,183,456 | +0.02(+0.20%) |
Aug 08, 2008 | 9.884 | 10.22 | 9.873 | 10.21 | 83,877,496 | +0.32(+3.28%) |
Aug 07, 2008 | 9.935 | 10.09 | 9.832 | 9.884 | 75,708,560 | -0.11(-1.13%) |
Aug 06, 2008 | 9.992 | 10.05 | 9.884 | 9.997 | 81,149,880 | -0.14(-1.42%) |
Aug 05, 2008 | 9.796 | 10.16 | 9.796 | 10.14 | 110,633,208 | +0.38(+3.85%) |
Aug 04, 2008 | 9.580 | 9.858 | 9.544 | 9.765 | 83,664,424 | +0.20(+2.04%) |
Aug 01, 2008 | 9.678 | 9.750 | 9.534 | 9.570 | 63,967,784 | -0.04(-0.37%) |
Jul 31, 2008 | 9.678 | 9.822 | 9.575 | 9.606 | 92,546,040 | -0.11(-1.11%) |
Jul 30, 2008 | 9.596 | 9.837 | 9.534 | 9.714 | 82,501,768 | +0.18(+1.89%) |
Jul 29, 2008 | 9.477 | 9.575 | 9.436 | 9.534 | 63,127,460 | +0.09(+0.93%) |
Jul 28, 2008 | 9.709 | 9.729 | 9.436 | 9.446 | 69,647,024 | -0.27(-2.81%) |
Jul 25, 2008 | 9.719 | 9.747 | 9.632 | 9.719 | 83,281,424 | +0.04(+0.43%) |
Jul 24, 2008 | 9.873 | 9.904 | 9.647 | 9.678 | 79,670,488 | -0.13(-1.36%) |
Jul 23, 2008 | 9.668 | 9.837 | 9.575 | 9.812 | 127,509,376 | +0.37(+3.92%) |
Jul 22, 2008 | 9.251 | 9.513 | 9.205 | 9.441 | 97,022,600 | +0.13(+1.44%) |
Jul 21, 2008 | 9.482 | 9.534 | 9.256 | 9.307 | 94,497,512 | -0.12(-1.26%) |
Jul 18, 2008 | 9.472 | 9.493 | 9.297 | 9.426 | 83,085,320 | -0.04(-0.38%) |
Jul 17, 2008 | 9.395 | 9.513 | 9.261 | 9.462 | 95,430,296 | +0.07(+0.71%) |
Jul 16, 2008 | 9.055 | 9.410 | 8.958 | 9.395 | 108,880,024 | +0.35(+3.87%) |
Jul 15, 2008 | 9.014 | 9.163 | 8.922 | 9.045 | 120,102,752 | -0.04(-0.40%) |
Jul 14, 2008 | 9.271 | 9.313 | 9.050 | 9.081 | 69,546,512 | -0.08(-0.90%) |
Jul 11, 2008 | 9.230 | 9.287 | 9.097 | 9.163 | 99,250,416 | -0.11(-1.22%) |
Jul 10, 2008 | 9.338 | 9.446 | 9.179 | 9.277 | 91,518,160 | +0.00(+0.00%) |
Jul 09, 2008 | 9.431 | 9.554 | 9.261 | 9.277 | 99,461,192 | -0.08(-0.88%) |
Jul 08, 2008 | 8.988 | 9.374 | 8.983 | 9.359 | 118,655,280 | +0.41(+4.60%) |
Jul 07, 2008 | 9.158 | 9.205 | 8.880 | 8.947 | 92,816,800 | -0.19(-2.03%) |
Jul 04, 2008 | 9.143 | 9.194 | 9.055 | 9.133 | 47,326,460 | +0.00(+0.00%) |
Jul 03, 2008 | 9.143 | 9.194 | 9.055 | 9.133 | 47,326,460 | +0.07(+0.74%) |
Jul 02, 2008 | 9.179 | 9.189 | 9.055 | 9.066 | 74,480,888 | -0.06(-0.62%) |
Jul 01, 2008 | 8.968 | 9.143 | 8.932 | 9.122 | 103,308,704 | +0.13(+1.49%) |
Jun 30, 2008 | 8.896 | 9.076 | 8.880 | 8.988 | 86,122,240 | +0.10(+1.10%) |
Jun 27, 2008 | 8.880 | 8.994 | 8.808 | 8.891 | 128,252,224 | +0.06(+0.64%) |
Jun 26, 2008 | 9.138 | 9.271 | 8.834 | 8.834 | 106,487,136 | -0.37(-3.97%) |
Jun 25, 2008 | 9.127 | 9.338 | 9.055 | 9.199 | 112,773,560 | +0.10(+1.07%) |
Jun 24, 2008 | 8.947 | 9.133 | 8.922 | 9.102 | 94,718,632 | +0.16(+1.78%) |
Jun 23, 2008 | 8.963 | 9.009 | 8.901 | 8.942 | 90,366,928 | +0.03(+0.29%) |
Jun 20, 2008 | 9.117 | 9.174 | 8.901 | 8.916 | 123,194,784 | -0.23(-2.48%) |
Jun 19, 2008 | 9.163 | 9.225 | 9.107 | 9.143 | 122,846,784 | +0.00(+0.00%) |
Jun 18, 2008 | 9.518 | 9.539 | 9.127 | 9.143 | 185,632,464 | +0.03(+0.28%) |
Jun 17, 2008 | 9.184 | 9.235 | 9.091 | 9.117 | 84,138,504 | -0.03(-0.28%) |
Jun 16, 2008 | 9.215 | 9.246 | 9.107 | 9.143 | 114,523,200 | -0.11(-1.22%) |
Jun 13, 2008 | 9.153 | 9.256 | 9.081 | 9.256 | 94,022,200 | +0.13(+1.47%) |
Jun 12, 2008 | 9.066 | 9.240 | 9.055 | 9.122 | 94,074,032 | +0.09(+1.03%) |
Jun 11, 2008 | 9.220 | 9.230 | 9.004 | 9.030 | 115,623,648 | -0.20(-2.17%) |
Jun 10, 2008 | 9.230 | 9.271 | 9.112 | 9.230 | 111,108,536 | -0.04(-0.44%) |
Jun 09, 2008 | 9.313 | 9.349 | 9.241 | 9.271 | 111,250,200 | +0.03(+0.33%) |
Jun 06, 2008 | 9.539 | 9.570 | 9.235 | 9.241 | 186,087,680 | -0.37(-3.80%) |
Jun 05, 2008 | 9.642 | 9.652 | 9.493 | 9.606 | 161,494,608 | -0.07(-0.69%) |
Jun 04, 2008 | 9.776 | 9.843 | 9.616 | 9.673 | 117,656,000 | -0.11(-1.10%) |
Jun 03, 2008 | 9.832 | 9.879 | 9.740 | 9.781 | 103,856,904 | -0.09(-0.89%) |
Jun 02, 2008 | 9.997 | 10.01 | 9.791 | 9.868 | 103,952,592 | -0.09(-0.93%) |
May 30, 2008 | 10.02 | 10.03 | 9.925 | 9.961 | 72,148,880 | -0.02(-0.21%) |
May 29, 2008 | 9.951 | 10.05 | 9.935 | 9.981 | 87,103,400 | +0.05(+0.52%) |
May 28, 2008 | 9.992 | 10.02 | 9.858 | 9.930 | 84,505,944 | -0.02(-0.16%) |
May 27, 2008 | 10.07 | 10.08 | 9.904 | 9.945 | 91,255,200 | -0.10(-1.02%) |
May 26, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.15 | 10.04 | 10.05 | 81,398,184 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.25 | 10.09 | 10.18 | 123,828,936 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,709,488 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,393,568 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,820,024 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.26 | 10.31 | 90,551,600 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.25 | 10.33 | 70,098,912 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.27 | 10.32 | 80,538,680 | +0.05(+0.45%) |
May 13, 2008 | 10.25 | 10.32 | 10.22 | 10.27 | 75,126,320 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.27 | 10.18 | 10.24 | 70,383,128 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.25 | 10.14 | 10.18 | 68,650,048 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.27 | 91,022,528 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.44 | 10.23 | 10.25 | 105,982,032 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.42 | 10.51 | 79,735,224 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,550,696 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.62 | 10.48 | 10.60 | 94,541,360 | +0.09(+0.83%) |
May 01, 2008 | 10.38 | 10.52 | 10.34 | 10.52 | 94,230,360 | +0.17(+1.64%) |
Apr 30, 2008 | 10.44 | 10.47 | 10.30 | 10.35 | 85,520,096 | -0.07(-0.64%) |
Apr 29, 2008 | 10.42 | 10.44 | 10.29 | 10.41 | 96,615,752 | +0.01(+0.05%) |
Apr 28, 2008 | 10.54 | 10.55 | 10.39 | 10.41 | 109,688,104 | -0.10(-0.98%) |
Apr 25, 2008 | 10.38 | 10.52 | 10.37 | 10.51 | 106,879,432 | +0.20(+1.95%) |
Apr 24, 2008 | 10.26 | 10.37 | 10.23 | 10.31 | 76,024,712 | +0.09(+0.91%) |
Apr 23, 2008 | 10.23 | 10.29 | 10.19 | 10.22 | 103,720,848 | +0.04(+0.35%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.18 | 10.18 | 129,228,912 | -0.21(-2.03%) |
Apr 21, 2008 | 10.48 | 10.54 | 10.36 | 10.39 | 97,735,960 | -0.14(-1.32%) |
Apr 18, 2008 | 10.59 | 10.60 | 10.44 | 10.53 | 110,003,352 | +0.04(+0.34%) |
Apr 17, 2008 | 10.55 | 10.57 | 10.40 | 10.50 | 150,644,768 | -0.36(-3.32%) |
Apr 16, 2008 | 10.72 | 10.86 | 10.67 | 10.86 | 74,852,552 | +0.20(+1.88%) |
Apr 15, 2008 | 10.60 | 10.76 | 10.58 | 10.66 | 64,967,372 | +0.08(+0.73%) |
Apr 14, 2008 | 10.57 | 10.62 | 10.52 | 10.58 | 71,955,496 | +0.06(+0.54%) |
Apr 11, 2008 | 10.73 | 10.75 | 10.52 | 10.52 | 58,705,816 | -0.24(-2.25%) |
Apr 10, 2008 | 10.73 | 10.86 | 10.70 | 10.76 | 70,526,752 | +0.02(+0.14%) |
Apr 09, 2008 | 10.80 | 10.85 | 10.66 | 10.75 | 72,679,864 | -0.06(-0.52%) |
Apr 08, 2008 | 10.98 | 11.02 | 10.75 | 10.80 | 74,232,248 | -0.25(-2.23%) |
Apr 07, 2008 | 11.03 | 11.10 | 10.95 | 11.05 | 49,727,284 | +0.07(+0.61%) |
Apr 04, 2008 | 10.97 | 11.04 | 10.93 | 10.98 | 57,879,452 | +0.01(+0.05%) |
Apr 03, 2008 | 11.02 | 11.04 | 10.77 | 10.98 | 69,851,016 | -0.09(-0.79%) |
Apr 02, 2008 | 10.92 | 11.11 | 10.90 | 11.07 | 61,947,348 | +0.07(+0.61%) |
Apr 01, 2008 | 10.83 | 11.00 | 10.72 | 11.00 | 72,871,376 | +0.23(+2.15%) |
Mar 31, 2008 | 10.65 | 10.79 | 10.54 | 10.77 | 102,647,096 | +0.22(+2.10%) |
Mar 28, 2008 | 10.64 | 10.66 | 10.53 | 10.55 | 60,645,816 | -0.03(-0.29%) |
Mar 27, 2008 | 10.68 | 10.75 | 10.57 | 10.58 | 67,239,408 | -0.07(-0.63%) |
Mar 26, 2008 | 10.66 | 10.68 | 10.59 | 10.65 | 61,651,912 | -0.05(-0.43%) |
Mar 25, 2008 | 10.64 | 10.71 | 10.62 | 10.69 | 85,640,480 | +0.09(+0.82%) |
Mar 24, 2008 | 10.71 | 10.71 | 10.54 | 10.60 | 69,437,904 | +0.01(+0.10%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,478,056 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,459,016 | -0.01(-0.10%) |
Mar 19, 2008 | 10.73 | 10.83 | 10.57 | 10.60 | 89,104,712 | -0.20(-1.86%) |
Mar 18, 2008 | 10.72 | 10.85 | 10.65 | 10.80 | 91,745,312 | +0.22(+2.09%) |
Mar 17, 2008 | 10.49 | 10.73 | 10.39 | 10.58 | 90,506,824 | -0.04(-0.34%) |
Mar 14, 2008 | 10.97 | 10.97 | 10.55 | 10.62 | 91,208,648 | -0.29(-2.69%) |
Mar 13, 2008 | 10.89 | 11.00 | 10.70 | 10.91 | 85,608,224 | -0.04(-0.33%) |
Mar 12, 2008 | 11.20 | 11.22 | 10.89 | 10.95 | 80,850,368 | -0.23(-2.03%) |
Mar 11, 2008 | 10.98 | 11.31 | 10.92 | 11.18 | 72,367,584 | +0.29(+2.70%) |
Mar 10, 2008 | 11.00 | 11.02 | 10.88 | 10.88 | 66,765,688 | -0.10(-0.94%) |
Mar 07, 2008 | 11.04 | 11.14 | 10.91 | 10.98 | 82,272,520 | -0.12(-1.11%) |
Mar 06, 2008 | 11.31 | 11.33 | 11.10 | 11.11 | 67,099,948 | -0.24(-2.07%) |
Mar 05, 2008 | 11.54 | 11.55 | 11.22 | 11.34 | 90,911,896 | -0.10(-0.87%) |
Mar 04, 2008 | 11.40 | 11.46 | 11.34 | 11.44 | 70,052,136 | -0.01(-0.04%) |
Mar 03, 2008 | 11.54 | 11.54 | 11.38 | 11.45 | 63,654,752 | -0.02(-0.14%) |
Feb 29, 2008 | 11.65 | 11.66 | 11.42 | 11.46 | 91,792,200 | -0.14(-1.20%) |
Feb 28, 2008 | 11.71 | 11.73 | 11.54 | 11.60 | 51,880,364 | -0.10(-0.88%) |
Feb 27, 2008 | 11.73 | 11.77 | 11.63 | 11.71 | 51,224,796 | -0.04(-0.35%) |
Feb 26, 2008 | 11.65 | 11.79 | 11.64 | 11.75 | 91,606,000 | +0.03(+0.22%) |
Feb 25, 2008 | 11.58 | 11.74 | 11.58 | 11.72 | 75,054,672 | +0.14(+1.24%) |
Feb 22, 2008 | 11.58 | 11.62 | 11.40 | 11.58 | 63,468,328 | +0.05(+0.45%) |
Feb 21, 2008 | 11.66 | 11.66 | 11.48 | 11.53 | 77,024,808 | -0.04(-0.31%) |
Feb 20, 2008 | 11.49 | 11.60 | 11.41 | 11.56 | 65,502,868 | +0.05(+0.45%) |
Feb 19, 2008 | 11.58 | 11.66 | 11.49 | 11.51 | 66,868,652 | +0.02(+0.18%) |
Feb 18, 2008 | 11.54 | 11.64 | 11.48 | 11.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.54 | 11.64 | 11.48 | 11.49 | 109,564,680 | -0.06(-0.53%) |
Feb 14, 2008 | 11.69 | 11.75 | 11.48 | 11.55 | 86,907,592 | -0.15(-1.28%) |
Feb 13, 2008 | 11.68 | 11.77 | 11.64 | 11.70 | 99,401,776 | +0.03(+0.26%) |
Feb 12, 2008 | 11.47 | 11.69 | 11.45 | 11.67 | 83,848,264 | +0.25(+2.16%) |
Feb 11, 2008 | 11.51 | 11.53 | 11.33 | 11.42 | 60,686,644 | -0.05(-0.45%) |
Feb 08, 2008 | 11.65 | 11.66 | 11.41 | 11.47 | 58,851,172 | -0.19(-1.63%) |
Feb 07, 2008 | 11.63 | 11.78 | 11.55 | 11.66 | 64,208,800 | +0.04(+0.35%) |
Feb 06, 2008 | 11.78 | 11.85 | 11.62 | 11.62 | 82,297,520 | -0.19(-1.61%) |
Feb 05, 2008 | 12.09 | 12.12 | 11.81 | 11.81 | 76,462,800 | -0.34(-2.84%) |
Feb 04, 2008 | 12.12 | 12.23 | 12.09 | 12.16 | 57,521,784 | +0.02(+0.17%) |
Feb 01, 2008 | 12.04 | 12.24 | 11.90 | 12.14 | 101,249,584 | +0.12(+0.98%) |
Jan 31, 2008 | 11.85 | 12.10 | 11.71 | 12.02 | 102,496,752 | +0.13(+1.13%) |
Jan 30, 2008 | 11.90 | 12.08 | 11.81 | 11.89 | 79,620,240 | -0.04(-0.34%) |
Jan 29, 2008 | 11.91 | 11.96 | 11.80 | 11.93 | 67,801,568 | +0.12(+1.00%) |
Jan 28, 2008 | 11.67 | 11.81 | 11.61 | 11.81 | 73,482,736 | +0.17(+1.50%) |
Jan 25, 2008 | 11.92 | 11.96 | 11.53 | 11.63 | 116,425,976 | -0.23(-1.91%) |
Jan 24, 2008 | 11.80 | 11.86 | 11.64 | 11.86 | 114,148,288 | +0.10(+0.83%) |
Jan 23, 2008 | 11.55 | 11.78 | 11.33 | 11.76 | 193,758,272 | +0.32(+2.83%) |
Jan 22, 2008 | 11.15 | 11.89 | 11.09 | 11.44 | 138,424,432 | -0.14(-1.20%) |
Jan 21, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.82 | 11.85 | 11.56 | 11.58 | 104,986,864 | -0.24(-2.00%) |
Jan 17, 2008 | 12.04 | 12.04 | 11.77 | 11.81 | 103,616,464 | -0.23(-1.88%) |
Jan 16, 2008 | 12.08 | 12.25 | 12.01 | 12.04 | 106,719,016 | -0.10(-0.81%) |
Jan 15, 2008 | 12.25 | 12.30 | 12.10 | 12.14 | 65,457,328 | -0.20(-1.59%) |
Jan 14, 2008 | 12.47 | 12.47 | 12.25 | 12.33 | 68,347,096 | -0.03(-0.21%) |
Jan 11, 2008 | 12.32 | 12.42 | 12.22 | 12.36 | 87,863,608 | -0.03(-0.25%) |
Jan 10, 2008 | 12.34 | 12.46 | 12.15 | 12.39 | 106,203,824 | +0.08(+0.67%) |
Jan 09, 2008 | 12.09 | 12.35 | 12.09 | 12.31 | 116,956,560 | +0.23(+1.92%) |
Jan 08, 2008 | 11.99 | 12.31 | 11.99 | 12.08 | 100,873,152 | +0.12(+1.03%) |
Jan 07, 2008 | 11.79 | 12.01 | 11.78 | 11.95 | 93,520,896 | +0.21(+1.75%) |
Jan 04, 2008 | 11.93 | 11.94 | 11.70 | 11.75 | 81,677,864 | -0.18(-1.51%) |
Jan 03, 2008 | 11.82 | 12.01 | 11.79 | 11.93 | 88,379,176 | +0.14(+1.18%) |
Jan 02, 2008 | 11.71 | 11.85 | 11.68 | 11.79 | 89,374,440 | +0.09(+0.79%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.67 | 11.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.67 | 11.69 | 60,053,552 | -0.09(-0.74%) |
Dec 28, 2007 | 11.86 | 11.89 | 11.74 | 11.78 | 47,234,956 | -0.01(-0.09%) |
Dec 27, 2007 | 11.96 | 11.98 | 11.78 | 11.79 | 70,016,200 | -0.14(-1.21%) |
Dec 26, 2007 | 11.96 | 11.97 | 11.88 | 11.94 | 41,674,512 | -0.07(-0.56%) |
Dec 24, 2007 | 11.90 | 12.38 | 11.90 | 12.00 | 41,618,612 | +0.05(+0.39%) |
Dec 21, 2007 | 12.02 | 12.05 | 11.90 | 11.96 | 119,620,496 | +0.01(+0.09%) |
Dec 20, 2007 | 11.89 | 11.99 | 11.86 | 11.95 | 64,417,108 | -0.03(-0.21%) |
Dec 19, 2007 | 12.00 | 12.08 | 11.84 | 11.97 | 68,577,352 | -0.05(-0.43%) |
Dec 18, 2007 | 11.92 | 12.12 | 11.82 | 12.02 | 85,351,832 | +0.21(+1.74%) |
Dec 17, 2007 | 11.86 | 12.00 | 11.79 | 11.82 | 85,385,760 | -0.07(-0.56%) |
Dec 14, 2007 | 12.03 | 12.08 | 11.85 | 11.89 | 85,371,744 | -0.28(-2.28%) |
Dec 13, 2007 | 12.17 | 12.26 | 12.06 | 12.16 | 70,415,992 | -0.09(-0.71%) |
Dec 12, 2007 | 12.36 | 12.45 | 12.12 | 12.25 | 84,369,760 | -0.01(-0.08%) |
Dec 11, 2007 | 12.53 | 12.55 | 12.23 | 12.26 | 85,453,072 | -0.28(-2.22%) |
Dec 10, 2007 | 12.55 | 12.58 | 12.44 | 12.54 | 48,569,128 | -0.02(-0.12%) |
Dec 07, 2007 | 12.44 | 12.61 | 12.37 | 12.55 | 71,949,064 | +0.12(+0.95%) |
Dec 06, 2007 | 12.33 | 12.45 | 12.26 | 12.44 | 55,717,244 | +0.10(+0.79%) |
Dec 05, 2007 | 12.12 | 12.40 | 12.11 | 12.34 | 89,767,872 | +0.26(+2.17%) |
Dec 04, 2007 | 12.02 | 12.21 | 12.01 | 12.08 | 57,547,200 | -0.04(-0.34%) |
Dec 03, 2007 | 12.15 | 12.25 | 12.04 | 12.12 | 66,655,072 | -0.11(-0.88%) |
Nov 30, 2007 | 12.27 | 12.33 | 12.15 | 12.22 | 85,652,104 | +0.08(+0.68%) |
Nov 29, 2007 | 12.03 | 12.18 | 11.96 | 12.14 | 68,286,424 | +0.08(+0.68%) |
Nov 28, 2007 | 11.78 | 12.09 | 11.77 | 12.06 | 93,501,040 | +0.29(+2.45%) |
Nov 27, 2007 | 11.62 | 11.83 | 11.50 | 11.77 | 110,236,168 | +0.30(+2.60%) |
Nov 26, 2007 | 11.81 | 11.83 | 11.44 | 11.47 | 81,762,752 | -0.35(-2.96%) |
Nov 23, 2007 | 11.76 | 11.93 | 11.71 | 11.82 | 75,101,928 | +0.32(+2.82%) |
Nov 21, 2007 | 11.58 | 11.70 | 11.47 | 11.50 | 85,836,904 | -0.19(-1.63%) |
Nov 20, 2007 | 11.76 | 11.76 | 11.54 | 11.69 | 108,842,328 | +0.01(+0.04%) |
Nov 19, 2007 | 12.01 | 12.04 | 11.64 | 11.68 | 113,503,776 | -0.35(-2.91%) |
Nov 16, 2007 | 12.09 | 12.10 | 11.86 | 12.03 | 75,172,232 | +0.05(+0.43%) |
Nov 15, 2007 | 12.12 | 12.28 | 11.95 | 11.98 | 69,433,928 | -0.16(-1.36%) |
Nov 14, 2007 | 12.19 | 12.33 | 12.12 | 12.15 | 82,538,000 | +0.03(+0.26%) |
Nov 13, 2007 | 11.92 | 12.12 | 11.90 | 12.12 | 73,701,336 | +0.27(+2.30%) |
Nov 12, 2007 | 11.75 | 11.96 | 11.73 | 11.84 | 65,570,400 | +0.10(+0.83%) |
Nov 09, 2007 | 11.89 | 11.93 | 11.73 | 11.75 | 94,222,640 | -0.14(-1.21%) |
Nov 08, 2007 | 12.05 | 12.05 | 11.83 | 11.89 | 117,481,656 | -0.11(-0.90%) |
Nov 07, 2007 | 12.16 | 12.26 | 11.98 | 12.00 | 75,796,080 | -0.31(-2.55%) |
Nov 06, 2007 | 12.19 | 12.34 | 12.17 | 12.31 | 67,298,112 | +0.13(+1.10%) |
Nov 05, 2007 | 12.14 | 12.31 | 12.10 | 12.18 | 63,587,184 | +0.00(+0.00%) |
Nov 02, 2007 | 12.36 | 12.42 | 12.14 | 12.18 | 78,861,248 | -0.14(-1.17%) |