Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.025 | 9.182 | 8.953 | 9.031 | 43,334,240 | -0.11(-1.22%) |
Nov 26, 2008 | 8.534 | 9.156 | 8.514 | 9.143 | 109,219,840 | +0.55(+6.40%) |
Nov 25, 2008 | 9.018 | 9.064 | 8.580 | 8.593 | 128,680,112 | -0.28(-3.17%) |
Nov 24, 2008 | 8.724 | 8.966 | 8.586 | 8.874 | 149,948,000 | +0.29(+3.43%) |
Nov 21, 2008 | 8.148 | 8.619 | 7.893 | 8.580 | 159,105,760 | +0.58(+7.20%) |
Nov 20, 2008 | 8.037 | 8.606 | 7.965 | 8.004 | 174,230,816 | -0.17(-2.08%) |
Nov 19, 2008 | 8.514 | 8.678 | 8.161 | 8.174 | 112,626,424 | -0.41(-4.73%) |
Nov 18, 2008 | 8.586 | 8.658 | 8.187 | 8.580 | 148,089,760 | +0.07(+0.85%) |
Nov 17, 2008 | 8.645 | 8.822 | 8.508 | 8.508 | 92,003,160 | -0.21(-2.40%) |
Nov 14, 2008 | 9.208 | 9.241 | 8.665 | 8.717 | 114,409,672 | -0.73(-7.69%) |
Nov 13, 2008 | 8.534 | 9.450 | 8.423 | 9.444 | 219,218,656 | +0.60(+6.73%) |
Nov 12, 2008 | 8.868 | 9.141 | 8.842 | 8.848 | 110,712,224 | -0.27(-2.94%) |
Nov 11, 2008 | 9.182 | 9.280 | 8.809 | 9.116 | 129,655,880 | -0.27(-2.93%) |
Nov 10, 2008 | 9.823 | 9.856 | 9.313 | 9.391 | 80,761,208 | -0.18(-1.91%) |
Nov 07, 2008 | 9.215 | 9.660 | 9.175 | 9.575 | 112,224,504 | +0.50(+5.48%) |
Nov 06, 2008 | 9.555 | 9.673 | 9.018 | 9.077 | 166,113,584 | -0.78(-7.90%) |
Nov 05, 2008 | 10.50 | 10.55 | 9.784 | 9.856 | 105,340,128 | -0.79(-7.38%) |
Nov 04, 2008 | 10.59 | 10.73 | 10.35 | 10.64 | 109,117,584 | +0.41(+3.96%) |
Nov 03, 2008 | 10.43 | 10.69 | 10.21 | 10.24 | 82,613,736 | -0.26(-2.44%) |
Oct 31, 2008 | 10.45 | 10.79 | 10.22 | 10.49 | 145,028,864 | -0.09(-0.86%) |
Oct 30, 2008 | 10.14 | 10.75 | 10.000 | 10.58 | 206,048,192 | +0.81(+8.23%) |
Oct 29, 2008 | 10.21 | 10.32 | 9.758 | 9.777 | 151,994,800 | -0.60(-5.80%) |
Oct 28, 2008 | 9.542 | 10.41 | 9.398 | 10.38 | 156,409,968 | +1.05(+11.30%) |
Oct 27, 2008 | 9.201 | 9.725 | 9.071 | 9.326 | 123,100,384 | -0.02(-0.21%) |
Oct 24, 2008 | 8.763 | 9.718 | 8.750 | 9.345 | 146,708,448 | -0.15(-1.59%) |
Oct 23, 2008 | 9.555 | 9.784 | 9.097 | 9.496 | 130,180,928 | -0.05(-0.48%) |
Oct 22, 2008 | 9.941 | 9.941 | 9.326 | 9.542 | 119,844,456 | -0.44(-4.39%) |
Oct 21, 2008 | 10.28 | 10.40 | 9.954 | 9.980 | 120,178,224 | -0.52(-4.93%) |
Oct 20, 2008 | 10.14 | 10.54 | 10.10 | 10.50 | 113,150,152 | +0.35(+3.48%) |
Oct 17, 2008 | 10.05 | 10.67 | 9.993 | 10.14 | 143,474,544 | -0.25(-2.39%) |
Oct 16, 2008 | 9.967 | 10.45 | 9.476 | 10.39 | 184,701,904 | +0.58(+5.94%) |
Oct 15, 2008 | 10.56 | 10.75 | 9.804 | 9.810 | 215,572,176 | -0.62(-5.90%) |
Oct 14, 2008 | 11.41 | 11.43 | 10.23 | 10.43 | 190,328,192 | -0.69(-6.24%) |
Oct 13, 2008 | 10.59 | 11.18 | 10.27 | 11.12 | 151,674,096 | +1.18(+11.85%) |
Oct 10, 2008 | 9.817 | 10.40 | 9.332 | 9.941 | 254,949,120 | -0.27(-2.63%) |
Oct 09, 2008 | 10.94 | 11.16 | 10.17 | 10.21 | 161,989,328 | -0.43(-4.00%) |
Oct 08, 2008 | 10.22 | 11.01 | 10.14 | 10.63 | 189,888,512 | +0.15(+1.44%) |
Oct 07, 2008 | 11.18 | 11.39 | 10.47 | 10.48 | 137,697,712 | -0.60(-5.37%) |
Oct 06, 2008 | 11.11 | 11.40 | 10.60 | 11.08 | 169,774,112 | -0.25(-2.20%) |
Oct 03, 2008 | 11.45 | 11.72 | 11.26 | 11.33 | 127,457,240 | +0.07(+0.64%) |
Oct 02, 2008 | 11.94 | 11.95 | 11.21 | 11.26 | 123,279,664 | -0.86(-7.13%) |
Oct 01, 2008 | 12.11 | 12.23 | 11.82 | 12.12 | 113,761,608 | -0.14(-1.12%) |
Sep 30, 2008 | 11.83 | 12.30 | 11.65 | 12.26 | 128,531,712 | +0.96(+8.45%) |
Sep 29, 2008 | 12.28 | 12.43 | 11.30 | 11.30 | 142,177,888 | -1.26(-10.05%) |
Sep 26, 2008 | 11.92 | 12.70 | 11.90 | 12.57 | 104,445,416 | +0.41(+3.39%) |
Sep 25, 2008 | 12.40 | 12.43 | 12.12 | 12.15 | 106,389,648 | -0.09(-0.70%) |
Sep 24, 2008 | 12.28 | 12.45 | 12.12 | 12.24 | 103,716,800 | +0.05(+0.38%) |
Sep 23, 2008 | 12.20 | 12.57 | 12.11 | 12.19 | 98,825,456 | +0.09(+0.70%) |
Sep 22, 2008 | 12.53 | 12.77 | 12.09 | 12.11 | 74,701,432 | -0.48(-3.80%) |
Sep 19, 2008 | 13.19 | 13.23 | 12.02 | 12.58 | 164,563,216 | -0.02(-0.16%) |
Sep 18, 2008 | 12.29 | 12.89 | 11.72 | 12.60 | 193,271,632 | +0.46(+3.83%) |
Sep 17, 2008 | 12.60 | 12.76 | 12.14 | 12.14 | 142,202,752 | -0.61(-4.77%) |
Sep 16, 2008 | 12.30 | 12.99 | 12.14 | 12.75 | 158,535,824 | +0.08(+0.62%) |
Sep 15, 2008 | 12.74 | 13.21 | 12.65 | 12.67 | 115,370,720 | -0.52(-3.97%) |
Sep 12, 2008 | 13.00 | 13.23 | 12.81 | 13.19 | 93,330,544 | -0.02(-0.15%) |
Sep 11, 2008 | 13.07 | 13.22 | 12.87 | 13.21 | 130,753,952 | +0.02(+0.15%) |
Sep 10, 2008 | 13.55 | 13.56 | 13.18 | 13.19 | 101,112,752 | -0.11(-0.84%) |
Sep 09, 2008 | 13.62 | 13.68 | 13.23 | 13.30 | 108,837,560 | -0.42(-3.05%) |
Sep 08, 2008 | 13.73 | 13.81 | 13.43 | 13.72 | 96,690,696 | +0.24(+1.75%) |
Sep 05, 2008 | 13.32 | 13.64 | 13.19 | 13.49 | 102,946,984 | +0.06(+0.44%) |
Sep 04, 2008 | 14.05 | 14.08 | 13.42 | 13.43 | 134,256,240 | -0.67(-4.74%) |
Sep 03, 2008 | 14.78 | 14.78 | 14.08 | 14.10 | 112,807,464 | -0.68(-4.61%) |
Sep 02, 2008 | 15.23 | 15.37 | 14.71 | 14.78 | 67,342,824 | -0.19(-1.27%) |
Aug 29, 2008 | 15.24 | 15.31 | 14.95 | 14.97 | 81,838,176 | -0.47(-3.05%) |
Aug 28, 2008 | 15.44 | 15.52 | 15.35 | 15.44 | 46,306,932 | +0.12(+0.77%) |
Aug 27, 2008 | 15.12 | 15.43 | 15.07 | 15.32 | 59,548,956 | +0.17(+1.12%) |
Aug 26, 2008 | 15.01 | 15.17 | 14.82 | 15.15 | 60,386,928 | +0.12(+0.78%) |
Aug 25, 2008 | 15.23 | 15.29 | 15.01 | 15.03 | 64,678,092 | -0.34(-2.21%) |
Aug 22, 2008 | 15.18 | 15.39 | 15.00 | 15.37 | 69,301,576 | +0.29(+1.91%) |
Aug 21, 2008 | 15.14 | 15.23 | 14.92 | 15.08 | 83,997,832 | -0.22(-1.45%) |
Aug 20, 2008 | 15.54 | 15.58 | 15.15 | 15.31 | 82,518,040 | -0.13(-0.85%) |
Aug 19, 2008 | 15.58 | 15.76 | 15.37 | 15.44 | 101,092,616 | -0.27(-1.75%) |
Aug 18, 2008 | 15.90 | 15.96 | 15.63 | 15.71 | 69,762,568 | -0.16(-1.03%) |
Aug 15, 2008 | 15.94 | 16.03 | 15.82 | 15.88 | 65,888,120 | -0.07(-0.41%) |
Aug 14, 2008 | 15.65 | 16.03 | 15.55 | 15.94 | 77,060,712 | +0.16(+0.99%) |
Aug 13, 2008 | 15.90 | 16.20 | 15.73 | 15.79 | 70,670,440 | -0.26(-1.63%) |
Aug 12, 2008 | 15.90 | 16.09 | 15.74 | 16.05 | 79,304,064 | +0.09(+0.57%) |
Aug 11, 2008 | 15.77 | 16.19 | 15.66 | 15.96 | 78,709,488 | +0.10(+0.62%) |
Aug 08, 2008 | 15.54 | 15.90 | 15.44 | 15.86 | 106,128,248 | +0.37(+2.37%) |
Aug 07, 2008 | 14.87 | 15.74 | 14.86 | 15.49 | 173,159,392 | +0.57(+3.82%) |
Aug 06, 2008 | 15.01 | 15.07 | 14.70 | 14.92 | 76,289,160 | -0.14(-0.96%) |
Aug 05, 2008 | 14.89 | 15.08 | 14.70 | 15.07 | 83,395,008 | +0.33(+2.22%) |
Aug 04, 2008 | 14.66 | 14.82 | 14.51 | 14.74 | 63,562,424 | +0.11(+0.76%) |
Aug 01, 2008 | 14.67 | 14.74 | 14.38 | 14.63 | 64,366,064 | +0.10(+0.72%) |
Jul 31, 2008 | 14.39 | 14.79 | 14.35 | 14.52 | 99,728,344 | -0.03(-0.18%) |
Jul 30, 2008 | 14.59 | 14.69 | 13.93 | 14.55 | 80,397,664 | +0.00(+0.00%) |
Jul 29, 2008 | 14.18 | 14.56 | 14.16 | 14.55 | 72,399,800 | +0.37(+2.58%) |
Jul 28, 2008 | 14.31 | 14.40 | 14.14 | 14.18 | 76,191,736 | -0.22(-1.54%) |
Jul 25, 2008 | 14.27 | 14.45 | 14.11 | 14.40 | 61,275,168 | +0.22(+1.57%) |
Jul 24, 2008 | 14.43 | 14.49 | 14.15 | 14.18 | 93,484,608 | -0.41(-2.83%) |
Jul 23, 2008 | 14.53 | 14.80 | 14.41 | 14.59 | 86,488,808 | +0.14(+0.95%) |
Jul 22, 2008 | 14.21 | 14.48 | 14.16 | 14.46 | 113,562,840 | +0.00(+0.00%) |
Jul 21, 2008 | 14.53 | 14.56 | 14.37 | 14.46 | 74,393,896 | +0.00(+0.00%) |
Jul 18, 2008 | 14.33 | 14.51 | 14.05 | 14.46 | 83,633,352 | +0.07(+0.46%) |
Jul 17, 2008 | 13.91 | 14.66 | 13.77 | 14.39 | 143,675,888 | +0.71(+5.17%) |
Jul 16, 2008 | 13.76 | 13.84 | 13.24 | 13.68 | 133,404,472 | +0.13(+0.97%) |
Jul 15, 2008 | 13.25 | 13.86 | 13.23 | 13.55 | 152,476,848 | +0.16(+1.17%) |
Jul 14, 2008 | 13.76 | 13.84 | 13.30 | 13.40 | 74,984,416 | -0.11(-0.82%) |
Jul 11, 2008 | 13.27 | 13.86 | 13.08 | 13.51 | 113,549,520 | +0.01(+0.10%) |
Jul 10, 2008 | 12.99 | 13.59 | 12.90 | 13.49 | 143,065,984 | +0.53(+4.09%) |
Jul 09, 2008 | 13.65 | 13.68 | 12.93 | 12.96 | 103,762,280 | -0.73(-5.31%) |
Jul 08, 2008 | 13.55 | 13.83 | 13.29 | 13.69 | 89,304,360 | +0.14(+1.01%) |
Jul 07, 2008 | 13.60 | 13.91 | 13.28 | 13.55 | 72,268,904 | +0.03(+0.24%) |
Jul 04, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | -0.18(-1.29%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.66 | 13.70 | 73,161,016 | -0.42(-2.97%) |
Jul 01, 2008 | 13.93 | 14.29 | 13.82 | 14.12 | 102,159,232 | +0.06(+0.42%) |
Jun 30, 2008 | 13.99 | 14.33 | 13.97 | 14.06 | 76,689,776 | -0.01(-0.05%) |
Jun 27, 2008 | 14.14 | 14.29 | 13.89 | 14.06 | 91,701,392 | -0.07(-0.46%) |
Jun 26, 2008 | 14.63 | 14.74 | 14.13 | 14.13 | 86,289,752 | -0.69(-4.68%) |
Jun 25, 2008 | 14.68 | 15.05 | 14.67 | 14.82 | 83,587,472 | +0.16(+1.07%) |
Jun 24, 2008 | 14.53 | 14.93 | 14.52 | 14.67 | 70,481,608 | +0.03(+0.22%) |
Jun 23, 2008 | 14.72 | 14.86 | 14.60 | 14.63 | 70,716,656 | -0.01(-0.04%) |
Jun 20, 2008 | 14.88 | 14.88 | 14.60 | 14.64 | 108,517,136 | -0.31(-2.10%) |
Jun 19, 2008 | 14.54 | 15.12 | 14.49 | 14.95 | 74,144,696 | +0.37(+2.56%) |
Jun 18, 2008 | 14.63 | 14.84 | 14.54 | 14.58 | 63,466,464 | -0.20(-1.33%) |
Jun 17, 2008 | 15.01 | 15.06 | 14.77 | 14.78 | 67,218,040 | -0.18(-1.23%) |
Jun 16, 2008 | 14.69 | 15.10 | 14.67 | 14.96 | 68,414,072 | +0.13(+0.88%) |
Jun 13, 2008 | 14.55 | 14.86 | 14.52 | 14.83 | 65,719,972 | +0.40(+2.77%) |
Jun 12, 2008 | 14.43 | 14.80 | 14.32 | 14.43 | 92,058,840 | +0.16(+1.10%) |
Jun 11, 2008 | 14.75 | 14.82 | 14.26 | 14.27 | 91,373,312 | -0.57(-3.84%) |
Jun 10, 2008 | 14.82 | 14.99 | 14.60 | 14.84 | 86,445,576 | -0.05(-0.35%) |
Jun 09, 2008 | 15.10 | 15.12 | 14.62 | 14.90 | 87,441,752 | -0.09(-0.62%) |
Jun 06, 2008 | 15.48 | 15.51 | 14.99 | 14.99 | 106,743,136 | -0.63(-4.06%) |
Jun 05, 2008 | 15.46 | 15.71 | 15.28 | 15.62 | 79,387,360 | +0.26(+1.66%) |
Jun 04, 2008 | 14.93 | 15.50 | 14.93 | 15.37 | 87,883,856 | +0.35(+2.35%) |
Jun 03, 2008 | 15.25 | 15.50 | 14.95 | 15.01 | 100,079,952 | -0.17(-1.12%) |
Jun 02, 2008 | 15.08 | 15.30 | 14.93 | 15.18 | 77,265,000 | +0.01(+0.09%) |
May 30, 2008 | 15.24 | 15.41 | 15.10 | 15.17 | 84,782,680 | +0.03(+0.17%) |
May 29, 2008 | 15.23 | 15.26 | 14.92 | 15.14 | 83,873,712 | -0.22(-1.41%) |
May 28, 2008 | 15.58 | 15.58 | 15.14 | 15.36 | 76,844,640 | -0.09(-0.55%) |
May 27, 2008 | 15.24 | 15.52 | 15.23 | 15.44 | 80,712,016 | +0.12(+0.81%) |
May 26, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | -0.31(-1.97%) |
May 22, 2008 | 15.59 | 15.79 | 15.53 | 15.63 | 62,906,792 | +0.14(+0.93%) |
May 21, 2008 | 15.63 | 15.84 | 15.39 | 15.48 | 98,473,976 | -0.28(-1.78%) |
May 20, 2008 | 16.07 | 16.11 | 15.58 | 15.77 | 112,891,272 | -0.52(-3.18%) |
May 19, 2008 | 16.49 | 16.55 | 16.22 | 16.28 | 93,585,536 | -0.08(-0.48%) |
May 16, 2008 | 16.35 | 16.36 | 16.05 | 16.36 | 91,659,224 | +0.02(+0.12%) |
May 15, 2008 | 15.65 | 16.35 | 15.61 | 16.34 | 118,340,656 | +0.74(+4.74%) |
May 14, 2008 | 15.61 | 15.90 | 15.55 | 15.60 | 90,755,896 | +0.05(+0.34%) |
May 13, 2008 | 15.47 | 15.66 | 15.44 | 15.55 | 60,241,276 | +0.08(+0.51%) |
May 12, 2008 | 15.29 | 15.52 | 15.18 | 15.47 | 52,603,252 | +0.18(+1.16%) |
May 09, 2008 | 15.14 | 15.43 | 15.14 | 15.29 | 61,189,036 | -0.02(-0.13%) |
May 08, 2008 | 15.30 | 15.45 | 15.12 | 15.31 | 76,562,616 | +0.15(+0.99%) |
May 07, 2008 | 15.44 | 15.54 | 15.14 | 15.16 | 82,861,584 | -0.27(-1.74%) |
May 06, 2008 | 15.10 | 15.52 | 15.10 | 15.43 | 70,280,848 | +0.22(+1.42%) |
May 05, 2008 | 15.30 | 15.63 | 15.17 | 15.22 | 59,028,828 | -0.22(-1.40%) |
May 02, 2008 | 15.45 | 15.48 | 15.14 | 15.43 | 90,271,064 | +0.19(+1.25%) |
May 01, 2008 | 14.63 | 15.32 | 14.63 | 15.24 | 109,239,728 | +0.67(+4.63%) |
Apr 30, 2008 | 14.88 | 14.90 | 14.49 | 14.57 | 86,288,168 | -0.24(-1.59%) |
Apr 29, 2008 | 14.81 | 14.92 | 14.69 | 14.80 | 62,135,588 | -0.06(-0.40%) |
Apr 28, 2008 | 14.68 | 14.95 | 14.61 | 14.86 | 72,878,984 | +0.10(+0.67%) |
Apr 25, 2008 | 14.81 | 14.82 | 14.44 | 14.76 | 72,707,624 | -0.09(-0.57%) |
Apr 24, 2008 | 14.78 | 15.07 | 14.62 | 14.85 | 78,390,168 | +0.09(+0.58%) |
Apr 23, 2008 | 14.52 | 14.77 | 14.40 | 14.76 | 94,680,744 | +0.37(+2.59%) |
Apr 22, 2008 | 14.58 | 14.67 | 14.31 | 14.39 | 86,024,904 | -0.31(-2.09%) |
Apr 21, 2008 | 14.72 | 14.78 | 14.61 | 14.70 | 73,054,856 | -0.06(-0.40%) |
Apr 18, 2008 | 14.77 | 14.81 | 14.55 | 14.76 | 104,334,608 | +0.29(+1.99%) |
Apr 17, 2008 | 14.51 | 14.59 | 14.35 | 14.47 | 88,217,496 | -0.01(-0.09%) |
Apr 16, 2008 | 14.68 | 14.71 | 14.31 | 14.48 | 166,579,728 | +0.80(+5.83%) |
Apr 15, 2008 | 13.68 | 13.70 | 13.42 | 13.68 | 141,384,960 | +0.14(+1.06%) |
Apr 14, 2008 | 13.82 | 13.94 | 13.51 | 13.54 | 91,748,152 | -0.36(-2.59%) |
Apr 11, 2008 | 13.92 | 14.34 | 13.82 | 13.90 | 102,221,528 | -0.55(-3.80%) |
Apr 10, 2008 | 14.12 | 14.69 | 14.10 | 14.45 | 110,090,480 | +0.43(+3.08%) |
Apr 09, 2008 | 13.78 | 14.02 | 13.59 | 14.02 | 96,955,808 | +0.22(+1.61%) |
Apr 08, 2008 | 14.00 | 14.10 | 13.77 | 13.80 | 84,385,408 | -0.44(-3.08%) |
Apr 07, 2008 | 14.35 | 14.46 | 14.18 | 14.23 | 60,644,784 | -0.08(-0.55%) |
Apr 04, 2008 | 14.36 | 14.52 | 14.18 | 14.31 | 63,237,972 | -0.04(-0.27%) |
Apr 03, 2008 | 14.20 | 14.46 | 14.09 | 14.35 | 69,220,016 | +0.05(+0.37%) |
Apr 02, 2008 | 14.42 | 14.42 | 14.17 | 14.30 | 66,894,452 | -0.08(-0.55%) |
Apr 01, 2008 | 14.08 | 14.40 | 14.01 | 14.38 | 84,799,224 | +0.52(+3.73%) |
Mar 31, 2008 | 13.55 | 13.96 | 13.53 | 13.86 | 73,456,152 | +0.26(+1.88%) |
Mar 28, 2008 | 13.61 | 14.02 | 13.57 | 13.61 | 90,801,416 | -0.20(-1.42%) |
Mar 27, 2008 | 14.32 | 14.34 | 13.80 | 13.80 | 109,113,184 | -0.50(-3.52%) |
Mar 26, 2008 | 14.42 | 14.44 | 14.21 | 14.31 | 79,095,864 | -0.27(-1.84%) |
Mar 25, 2008 | 14.61 | 14.66 | 14.42 | 14.57 | 73,706,240 | +0.09(+0.63%) |
Mar 24, 2008 | 14.24 | 14.69 | 14.23 | 14.48 | 82,205,168 | +0.25(+1.75%) |
Mar 21, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,950,088 | +0.00(+0.00%) |
Mar 20, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,948,256 | +0.43(+3.13%) |
Mar 19, 2008 | 14.09 | 14.22 | 13.80 | 13.80 | 106,388,528 | -0.43(-3.03%) |
Mar 18, 2008 | 13.94 | 14.24 | 13.87 | 14.23 | 110,432,856 | +0.59(+4.32%) |
Mar 17, 2008 | 13.20 | 13.84 | 13.19 | 13.65 | 103,090,656 | +0.12(+0.92%) |
Mar 14, 2008 | 13.90 | 14.03 | 13.44 | 13.52 | 122,316,440 | -0.41(-2.91%) |
Mar 13, 2008 | 13.63 | 14.06 | 13.57 | 13.93 | 102,019,456 | +0.10(+0.76%) |
Mar 12, 2008 | 13.85 | 14.06 | 13.73 | 13.82 | 81,039,520 | -0.05(-0.38%) |
Mar 11, 2008 | 13.40 | 13.89 | 13.38 | 13.87 | 119,433,992 | +0.71(+5.37%) |
Mar 10, 2008 | 13.16 | 13.42 | 13.07 | 13.17 | 102,974,680 | +0.03(+0.25%) |
Mar 07, 2008 | 12.96 | 13.34 | 12.93 | 13.13 | 112,637,968 | +0.13(+1.01%) |
Mar 06, 2008 | 13.15 | 13.23 | 12.98 | 13.00 | 100,159,528 | -0.22(-1.63%) |
Mar 05, 2008 | 13.12 | 13.24 | 12.98 | 13.22 | 95,083,312 | +0.13(+1.00%) |
Mar 04, 2008 | 12.86 | 13.12 | 12.72 | 13.09 | 189,627,264 | -0.01(-0.05%) |
Mar 03, 2008 | 13.13 | 13.34 | 13.04 | 13.10 | 115,408,440 | +0.03(+0.20%) |
Feb 29, 2008 | 13.30 | 13.34 | 13.05 | 13.07 | 117,907,944 | -0.34(-2.54%) |
Feb 28, 2008 | 13.44 | 13.56 | 13.30 | 13.41 | 85,780,744 | -0.18(-1.35%) |
Feb 27, 2008 | 13.25 | 13.67 | 13.24 | 13.59 | 123,610,720 | +0.05(+0.39%) |
Feb 26, 2008 | 12.96 | 13.66 | 12.94 | 13.54 | 123,934,936 | +0.49(+3.76%) |
Feb 25, 2008 | 12.93 | 13.08 | 12.77 | 13.05 | 125,904,152 | +0.08(+0.61%) |
Feb 22, 2008 | 13.40 | 13.42 | 12.77 | 12.97 | 205,145,808 | -0.31(-2.36%) |
Feb 21, 2008 | 13.49 | 13.74 | 13.17 | 13.29 | 120,545,656 | -0.05(-0.39%) |
Feb 20, 2008 | 13.21 | 13.42 | 13.19 | 13.34 | 109,606,824 | +0.14(+1.09%) |
Feb 19, 2008 | 13.35 | 13.53 | 13.12 | 13.19 | 100,402,528 | +0.03(+0.25%) |
Feb 18, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 119,591,096 | +0.00(+0.00%) |
Feb 15, 2008 | 13.29 | 13.44 | 13.08 | 13.16 | 119,577,232 | -0.23(-1.71%) |
Feb 14, 2008 | 13.72 | 13.74 | 13.39 | 13.39 | 109,365,688 | -0.49(-3.54%) |
Feb 13, 2008 | 13.78 | 13.93 | 13.65 | 13.88 | 76,045,760 | +0.20(+1.48%) |
Feb 12, 2008 | 13.55 | 13.74 | 13.46 | 13.68 | 88,220,960 | +0.14(+1.06%) |
Feb 11, 2008 | 13.35 | 13.63 | 13.19 | 13.53 | 82,173,336 | +0.27(+2.02%) |
Feb 08, 2008 | 13.06 | 13.30 | 13.06 | 13.27 | 82,773,696 | +0.14(+1.10%) |
Feb 07, 2008 | 12.87 | 13.32 | 12.76 | 13.12 | 117,568,752 | +0.09(+0.65%) |
Feb 06, 2008 | 13.18 | 13.37 | 13.02 | 13.04 | 111,911,656 | -0.13(-1.00%) |
Feb 05, 2008 | 13.54 | 13.66 | 13.15 | 13.17 | 130,765,976 | -0.71(-5.09%) |
Feb 04, 2008 | 14.23 | 14.23 | 13.85 | 13.87 | 100,425,816 | -0.37(-2.62%) |
Feb 01, 2008 | 14.01 | 14.28 | 13.89 | 14.25 | 100,463,264 | +0.44(+3.17%) |
Jan 31, 2008 | 13.38 | 13.97 | 13.32 | 13.81 | 153,189,728 | +0.27(+1.98%) |
Jan 30, 2008 | 13.32 | 13.89 | 13.28 | 13.54 | 146,440,640 | +0.12(+0.93%) |
Jan 29, 2008 | 13.38 | 13.49 | 13.25 | 13.42 | 119,581,992 | +0.14(+1.03%) |
Jan 28, 2008 | 13.01 | 13.29 | 12.84 | 13.28 | 104,855,960 | +0.19(+1.45%) |
Jan 25, 2008 | 13.92 | 13.93 | 13.09 | 13.09 | 159,976,064 | -0.45(-3.33%) |
Jan 24, 2008 | 13.19 | 13.57 | 13.13 | 13.54 | 138,021,792 | +0.46(+3.55%) |
Jan 23, 2008 | 12.01 | 13.23 | 11.94 | 13.08 | 265,721,504 | +0.88(+7.25%) |
Jan 22, 2008 | 11.91 | 12.43 | 11.81 | 12.19 | 224,647,904 | -0.24(-1.95%) |
Jan 21, 2008 | 12.67 | 12.86 | 12.40 | 12.43 | 219,826,528 | +0.00(+0.00%) |
Jan 18, 2008 | 12.67 | 12.86 | 12.40 | 12.43 | 219,750,528 | -0.22(-1.71%) |
Jan 17, 2008 | 13.10 | 13.12 | 12.57 | 12.65 | 263,984,016 | -0.36(-2.77%) |
Jan 16, 2008 | 13.11 | 13.34 | 12.89 | 13.01 | 472,707,456 | -1.84(-12.38%) |
Jan 15, 2008 | 15.05 | 15.18 | 14.73 | 14.85 | 197,780,128 | -0.26(-1.69%) |
Jan 14, 2008 | 14.98 | 15.18 | 14.67 | 15.10 | 129,762,120 | +0.71(+4.96%) |
Jan 11, 2008 | 14.56 | 14.63 | 14.25 | 14.39 | 115,956,960 | -0.36(-2.44%) |
Jan 10, 2008 | 14.77 | 14.86 | 14.53 | 14.75 | 123,999,104 | -0.14(-0.92%) |
Jan 09, 2008 | 14.66 | 14.97 | 14.57 | 14.89 | 111,912,440 | +0.32(+2.20%) |
Jan 08, 2008 | 15.00 | 15.14 | 14.55 | 14.57 | 123,023,696 | -0.41(-2.71%) |
Jan 07, 2008 | 14.92 | 15.07 | 14.63 | 14.97 | 170,301,584 | +0.14(+0.93%) |
Jan 04, 2008 | 15.35 | 15.44 | 14.63 | 14.84 | 265,964,464 | -1.31(-8.11%) |
Jan 03, 2008 | 16.60 | 16.62 | 15.96 | 16.15 | 130,142,984 | -0.45(-2.68%) |
Jan 02, 2008 | 17.20 | 17.24 | 16.33 | 16.59 | 128,742,504 | -0.86(-4.91%) |
Jan 01, 2008 | 17.43 | 17.67 | 17.40 | 17.45 | 36,195,388 | +0.00(+0.00%) |
Dec 31, 2007 | 17.43 | 17.67 | 17.40 | 17.45 | 35,645,728 | -0.07(-0.37%) |
Dec 28, 2007 | 17.74 | 17.85 | 17.44 | 17.51 | 53,490,068 | -0.05(-0.26%) |
Dec 27, 2007 | 17.91 | 17.94 | 17.52 | 17.56 | 45,196,460 | -0.41(-2.26%) |
Dec 26, 2007 | 17.80 | 17.98 | 17.76 | 17.96 | 32,620,332 | +0.09(+0.51%) |
Dec 24, 2007 | 17.55 | 17.91 | 17.51 | 17.87 | 34,359,496 | +0.23(+1.30%) |
Dec 21, 2007 | 17.51 | 17.65 | 17.40 | 17.64 | 89,575,576 | +0.36(+2.08%) |
Dec 20, 2007 | 17.36 | 17.36 | 17.02 | 17.28 | 61,262,852 | +0.14(+0.84%) |
Dec 19, 2007 | 16.92 | 17.18 | 16.90 | 17.14 | 51,280,468 | +0.18(+1.08%) |
Dec 18, 2007 | 16.96 | 17.11 | 16.75 | 16.96 | 68,304,416 | +0.12(+0.74%) |
Dec 17, 2007 | 17.17 | 17.20 | 16.61 | 16.83 | 98,514,696 | -0.37(-2.17%) |
Dec 14, 2007 | 17.55 | 17.57 | 17.14 | 17.21 | 105,032,544 | -0.57(-3.20%) |
Dec 13, 2007 | 17.66 | 18.00 | 17.55 | 17.77 | 81,684,680 | -0.08(-0.44%) |
Dec 12, 2007 | 17.95 | 18.14 | 17.60 | 17.85 | 86,447,200 | +0.23(+1.30%) |
Dec 11, 2007 | 18.19 | 18.21 | 17.61 | 17.62 | 103,251,720 | -0.56(-3.06%) |
Dec 10, 2007 | 18.04 | 18.25 | 17.83 | 18.18 | 69,462,656 | +0.03(+0.18%) |
Dec 07, 2007 | 18.17 | 18.26 | 18.04 | 18.15 | 72,590,128 | -0.16(-0.89%) |
Dec 06, 2007 | 17.81 | 18.32 | 17.78 | 18.31 | 92,458,008 | +0.50(+2.79%) |
Dec 05, 2007 | 17.60 | 17.97 | 17.60 | 17.81 | 104,668,448 | +0.60(+3.46%) |
Dec 04, 2007 | 16.91 | 17.36 | 16.90 | 17.22 | 68,004,872 | +0.04(+0.23%) |