Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.226 | 9.489 | 9.133 | 9.489 | 146,780,416 | +0.41(+4.48%) |
Sep 29, 2008 | 9.406 | 9.602 | 9.082 | 9.082 | 137,146,912 | -0.52(-5.41%) |
Sep 26, 2008 | 9.422 | 9.633 | 9.370 | 9.602 | 0 | +0.01(+0.11%) |
Sep 25, 2008 | 9.314 | 9.669 | 9.308 | 9.591 | 111,969,344 | +0.33(+3.61%) |
Sep 24, 2008 | 9.344 | 9.360 | 9.133 | 9.257 | 76,753,832 | -0.01(-0.11%) |
Sep 23, 2008 | 9.365 | 9.519 | 9.267 | 9.267 | 118,914,672 | -0.03(-0.33%) |
Sep 22, 2008 | 9.416 | 9.597 | 9.272 | 9.298 | 87,237,624 | -0.25(-2.59%) |
Sep 19, 2008 | 9.725 | 9.772 | 9.108 | 9.545 | 0 | +0.29(+3.11%) |
Sep 18, 2008 | 8.964 | 9.432 | 8.907 | 9.257 | 185,968,720 | +0.42(+4.78%) |
Sep 17, 2008 | 9.046 | 9.324 | 8.830 | 8.835 | 142,172,224 | -0.33(-3.59%) |
Sep 16, 2008 | 9.108 | 9.283 | 9.005 | 9.164 | 161,313,760 | -0.12(-1.33%) |
Sep 15, 2008 | 9.319 | 9.535 | 9.288 | 9.288 | 130,752,728 | -0.29(-3.06%) |
Sep 12, 2008 | 9.411 | 9.630 | 9.365 | 9.581 | 84,082,864 | +0.12(+1.25%) |
Sep 11, 2008 | 9.262 | 9.478 | 9.252 | 9.463 | 64,760,840 | +0.10(+1.04%) |
Sep 10, 2008 | 9.401 | 9.494 | 9.314 | 9.365 | 74,379,584 | -0.02(-0.22%) |
Sep 09, 2008 | 9.802 | 9.869 | 9.386 | 9.386 | 106,308,696 | -0.46(-4.70%) |
Sep 08, 2008 | 9.694 | 9.874 | 9.653 | 9.849 | 95,117,672 | +0.32(+3.40%) |
Sep 05, 2008 | 9.581 | 9.694 | 9.494 | 9.525 | 0 | -0.08(-0.86%) |
Sep 04, 2008 | 9.880 | 10.08 | 9.602 | 9.607 | 90,315,320 | -0.27(-2.76%) |
Sep 03, 2008 | 9.864 | 9.962 | 9.802 | 9.880 | 58,899,688 | +0.02(+0.16%) |
Sep 02, 2008 | 9.931 | 10.07 | 9.844 | 9.864 | 58,082,936 | +0.03(+0.31%) |
Aug 29, 2008 | 9.900 | 9.952 | 9.813 | 9.833 | 0 | -0.08(-0.83%) |
Aug 28, 2008 | 9.864 | 9.931 | 9.828 | 9.916 | 63,897,316 | +0.10(+1.00%) |
Aug 27, 2008 | 9.880 | 9.905 | 9.751 | 9.818 | 70,692,552 | -0.10(-1.04%) |
Aug 26, 2008 | 10.06 | 10.09 | 9.880 | 9.921 | 71,419,104 | -0.12(-1.18%) |
Aug 25, 2008 | 10.09 | 10.22 | 9.967 | 10.04 | 80,469,872 | -0.12(-1.22%) |
Aug 22, 2008 | 10.02 | 10.20 | 9.962 | 10.16 | 0 | +0.20(+1.96%) |
Aug 21, 2008 | 9.854 | 10.00 | 9.797 | 9.967 | 52,525,200 | +0.05(+0.47%) |
Aug 20, 2008 | 9.962 | 9.998 | 9.808 | 9.921 | 58,822,584 | -0.03(-0.31%) |
Aug 19, 2008 | 10.04 | 10.14 | 9.931 | 9.952 | 66,973,736 | -0.15(-1.53%) |
Aug 18, 2008 | 10.33 | 10.34 | 10.06 | 10.11 | 72,744,328 | -0.17(-1.65%) |
Aug 15, 2008 | 10.22 | 10.36 | 10.22 | 10.28 | 76,445,880 | +0.10(+0.96%) |
Aug 14, 2008 | 10.13 | 10.34 | 10.04 | 10.18 | 70,394,576 | +0.07(+0.71%) |
Aug 13, 2008 | 10.16 | 10.21 | 10.06 | 10.11 | 71,411,224 | -0.04(-0.41%) |
Aug 12, 2008 | 10.20 | 10.31 | 10.12 | 10.15 | 69,333,312 | -0.08(-0.80%) |
Aug 11, 2008 | 10.19 | 10.35 | 10.13 | 10.23 | 88,174,344 | +0.02(+0.20%) |
Aug 08, 2008 | 9.885 | 10.22 | 9.874 | 10.21 | 83,868,832 | +0.32(+3.28%) |
Aug 07, 2008 | 9.936 | 10.10 | 9.833 | 9.885 | 75,700,736 | -0.11(-1.13%) |
Aug 06, 2008 | 9.993 | 10.05 | 9.885 | 9.998 | 81,141,496 | -0.14(-1.42%) |
Aug 05, 2008 | 9.797 | 10.16 | 9.797 | 10.14 | 110,621,776 | +0.38(+3.85%) |
Aug 04, 2008 | 9.581 | 9.859 | 9.545 | 9.766 | 83,655,776 | +0.20(+2.04%) |
Aug 01, 2008 | 9.679 | 9.751 | 9.535 | 9.571 | 63,961,176 | -0.04(-0.37%) |
Jul 31, 2008 | 9.679 | 9.823 | 9.576 | 9.607 | 92,536,480 | -0.11(-1.11%) |
Jul 30, 2008 | 9.597 | 9.838 | 9.535 | 9.715 | 82,493,248 | +0.18(+1.89%) |
Jul 29, 2008 | 9.478 | 9.576 | 9.437 | 9.535 | 63,120,936 | +0.09(+0.93%) |
Jul 28, 2008 | 9.710 | 9.730 | 9.437 | 9.447 | 69,639,824 | -0.27(-2.81%) |
Jul 25, 2008 | 9.720 | 9.748 | 9.633 | 9.720 | 83,272,816 | +0.04(+0.43%) |
Jul 24, 2008 | 9.874 | 9.905 | 9.648 | 9.679 | 79,662,256 | -0.13(-1.36%) |
Jul 23, 2008 | 9.669 | 9.838 | 9.576 | 9.813 | 127,496,208 | +0.37(+3.92%) |
Jul 22, 2008 | 9.252 | 9.514 | 9.206 | 9.442 | 97,012,576 | +0.13(+1.44%) |
Jul 21, 2008 | 9.483 | 9.535 | 9.257 | 9.308 | 94,487,744 | -0.12(-1.26%) |
Jul 18, 2008 | 9.473 | 9.494 | 9.298 | 9.427 | 83,076,736 | -0.04(-0.38%) |
Jul 17, 2008 | 9.396 | 9.514 | 9.262 | 9.463 | 95,420,440 | +0.07(+0.71%) |
Jul 16, 2008 | 9.056 | 9.411 | 8.959 | 9.396 | 108,868,776 | +0.35(+3.87%) |
Jul 15, 2008 | 9.015 | 9.164 | 8.923 | 9.046 | 120,090,344 | -0.04(-0.40%) |
Jul 14, 2008 | 9.272 | 9.314 | 9.051 | 9.082 | 69,539,328 | -0.08(-0.90%) |
Jul 11, 2008 | 9.231 | 9.288 | 9.097 | 9.164 | 99,240,160 | -0.11(-1.22%) |
Jul 10, 2008 | 9.339 | 9.447 | 9.180 | 9.278 | 91,508,704 | +0.00(+0.00%) |
Jul 09, 2008 | 9.432 | 9.555 | 9.262 | 9.278 | 99,450,920 | -0.08(-0.88%) |
Jul 08, 2008 | 8.989 | 9.375 | 8.984 | 9.360 | 118,643,016 | +0.41(+4.60%) |
Jul 07, 2008 | 9.159 | 9.206 | 8.881 | 8.948 | 92,807,208 | -0.19(-2.03%) |
Jul 04, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.00(+0.00%) |
Jul 03, 2008 | 9.144 | 9.195 | 9.056 | 9.133 | 47,321,572 | +0.07(+0.74%) |
Jul 02, 2008 | 9.180 | 9.190 | 9.056 | 9.067 | 74,473,192 | -0.06(-0.62%) |
Jul 01, 2008 | 8.969 | 9.144 | 8.933 | 9.123 | 103,298,032 | +0.13(+1.49%) |
Jun 30, 2008 | 8.897 | 9.077 | 8.881 | 8.989 | 86,113,344 | +0.10(+1.10%) |
Jun 27, 2008 | 8.881 | 8.995 | 8.809 | 8.892 | 128,238,968 | +0.06(+0.64%) |
Jun 26, 2008 | 9.139 | 9.272 | 8.835 | 8.835 | 106,476,128 | -0.37(-3.97%) |
Jun 25, 2008 | 9.128 | 9.339 | 9.056 | 9.200 | 112,761,904 | +0.10(+1.07%) |
Jun 24, 2008 | 8.948 | 9.133 | 8.923 | 9.103 | 94,708,840 | +0.16(+1.78%) |
Jun 23, 2008 | 8.964 | 9.010 | 8.902 | 8.943 | 90,357,592 | +0.03(+0.29%) |
Jun 20, 2008 | 9.118 | 9.175 | 8.902 | 8.917 | 123,182,056 | -0.23(-2.48%) |
Jun 19, 2008 | 9.164 | 9.226 | 9.108 | 9.144 | 122,834,088 | +0.00(+0.00%) |
Jun 18, 2008 | 9.519 | 9.540 | 9.128 | 9.144 | 185,613,280 | +0.03(+0.28%) |
Jun 17, 2008 | 9.185 | 9.236 | 9.092 | 9.118 | 84,129,808 | -0.03(-0.28%) |
Jun 16, 2008 | 9.216 | 9.247 | 9.108 | 9.144 | 114,511,368 | -0.11(-1.22%) |
Jun 13, 2008 | 9.154 | 9.257 | 9.082 | 9.257 | 94,012,488 | +0.13(+1.47%) |
Jun 12, 2008 | 9.067 | 9.241 | 9.056 | 9.123 | 94,064,312 | +0.09(+1.03%) |
Jun 11, 2008 | 9.221 | 9.231 | 9.005 | 9.031 | 115,611,704 | -0.20(-2.17%) |
Jun 10, 2008 | 9.231 | 9.272 | 9.113 | 9.231 | 111,097,056 | -0.04(-0.44%) |
Jun 09, 2008 | 9.314 | 9.350 | 9.242 | 9.272 | 111,238,704 | +0.03(+0.33%) |
Jun 06, 2008 | 9.540 | 9.571 | 9.236 | 9.242 | 186,068,448 | -0.37(-3.80%) |
Jun 05, 2008 | 9.643 | 9.653 | 9.494 | 9.607 | 161,477,920 | -0.07(-0.69%) |
Jun 04, 2008 | 9.777 | 9.844 | 9.617 | 9.674 | 117,643,840 | -0.11(-1.10%) |
Jun 03, 2008 | 9.833 | 9.880 | 9.741 | 9.782 | 103,846,168 | -0.09(-0.89%) |
Jun 02, 2008 | 9.998 | 10.01 | 9.792 | 9.869 | 103,941,848 | -0.09(-0.93%) |
May 30, 2008 | 10.02 | 10.03 | 9.926 | 9.962 | 72,141,432 | -0.02(-0.21%) |
May 29, 2008 | 9.952 | 10.05 | 9.936 | 9.983 | 87,094,400 | +0.05(+0.52%) |
May 28, 2008 | 9.993 | 10.02 | 9.859 | 9.931 | 84,497,216 | -0.02(-0.16%) |
May 27, 2008 | 10.08 | 10.09 | 9.905 | 9.947 | 91,245,776 | -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 | 81,389,768 | -0.13(-1.26%) |
May 22, 2008 | 10.17 | 10.26 | 10.09 | 10.18 | 123,816,144 | -0.12(-1.15%) |
May 21, 2008 | 10.35 | 10.38 | 10.25 | 10.30 | 117,697,320 | -0.02(-0.20%) |
May 20, 2008 | 10.38 | 10.42 | 10.30 | 10.32 | 119,381,232 | -0.09(-0.89%) |
May 19, 2008 | 10.32 | 10.44 | 10.26 | 10.41 | 117,807,848 | +0.10(+1.00%) |
May 16, 2008 | 10.35 | 10.36 | 10.27 | 10.31 | 90,542,240 | -0.03(-0.25%) |
May 15, 2008 | 10.32 | 10.34 | 10.26 | 10.33 | 70,091,664 | +0.01(+0.10%) |
May 14, 2008 | 10.30 | 10.34 | 10.28 | 10.32 | 80,530,360 | +0.05(+0.45%) |
May 13, 2008 | 10.26 | 10.32 | 10.22 | 10.28 | 75,118,552 | +0.03(+0.30%) |
May 12, 2008 | 10.21 | 10.28 | 10.18 | 10.24 | 70,375,856 | +0.06(+0.61%) |
May 09, 2008 | 10.24 | 10.26 | 10.14 | 10.18 | 68,642,960 | -0.09(-0.90%) |
May 08, 2008 | 10.28 | 10.31 | 10.23 | 10.28 | 91,013,128 | +0.03(+0.25%) |
May 07, 2008 | 10.42 | 10.45 | 10.23 | 10.25 | 105,971,080 | -0.26(-2.45%) |
May 06, 2008 | 10.56 | 10.59 | 10.43 | 10.51 | 79,726,984 | -0.05(-0.49%) |
May 05, 2008 | 10.60 | 10.60 | 10.52 | 10.56 | 67,543,720 | -0.05(-0.44%) |
May 02, 2008 | 10.54 | 10.63 | 10.48 | 10.61 | 94,531,592 | +0.09(+0.83%) |
May 01, 2008 | 10.38 | 10.52 | 10.34 | 10.52 | 94,220,624 | +0.17(+1.64%) |
Apr 30, 2008 | 10.45 | 10.47 | 10.30 | 10.35 | 85,511,264 | -0.07(-0.64%) |
Apr 29, 2008 | 10.43 | 10.45 | 10.29 | 10.41 | 96,605,768 | +0.01(+0.05%) |
Apr 28, 2008 | 10.54 | 10.55 | 10.39 | 10.41 | 109,676,768 | -0.10(-0.98%) |
Apr 25, 2008 | 10.38 | 10.52 | 10.37 | 10.51 | 106,868,392 | +0.20(+1.95%) |
Apr 24, 2008 | 10.27 | 10.37 | 10.23 | 10.31 | 76,016,856 | +0.09(+0.91%) |
Apr 23, 2008 | 10.23 | 10.29 | 10.19 | 10.22 | 103,710,136 | +0.04(+0.35%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.18 | 10.18 | 129,215,560 | -0.21(-2.03%) |
Apr 21, 2008 | 10.48 | 10.54 | 10.36 | 10.39 | 97,725,864 | -0.14(-1.32%) |
Apr 18, 2008 | 10.59 | 10.61 | 10.45 | 10.53 | 109,991,984 | +0.04(+0.34%) |
Apr 17, 2008 | 10.55 | 10.57 | 10.40 | 10.50 | 150,629,200 | -0.36(-3.32%) |
Apr 16, 2008 | 10.72 | 10.86 | 10.67 | 10.86 | 74,844,816 | +0.20(+1.88%) |
Apr 15, 2008 | 10.60 | 10.76 | 10.58 | 10.66 | 64,960,656 | +0.08(+0.73%) |
Apr 14, 2008 | 10.57 | 10.62 | 10.52 | 10.58 | 71,948,064 | +0.06(+0.54%) |
Apr 11, 2008 | 10.73 | 10.75 | 10.52 | 10.52 | 58,699,752 | -0.24(-2.25%) |
Apr 10, 2008 | 10.73 | 10.86 | 10.70 | 10.76 | 70,519,464 | +0.02(+0.14%) |
Apr 09, 2008 | 10.81 | 10.85 | 10.66 | 10.75 | 72,672,360 | -0.06(-0.52%) |
Apr 08, 2008 | 10.99 | 11.02 | 10.75 | 10.81 | 74,224,576 | -0.25(-2.23%) |
Apr 07, 2008 | 11.03 | 11.10 | 10.95 | 11.05 | 49,722,148 | +0.07(+0.61%) |
Apr 04, 2008 | 10.98 | 11.04 | 10.93 | 10.99 | 57,873,472 | +0.01(+0.05%) |
Apr 03, 2008 | 11.02 | 11.04 | 10.77 | 10.98 | 69,843,800 | -0.09(-0.79%) |
Apr 02, 2008 | 10.92 | 11.11 | 10.90 | 11.07 | 61,940,948 | +0.07(+0.61%) |
Apr 01, 2008 | 10.83 | 11.00 | 10.72 | 11.00 | 72,863,840 | +0.23(+2.15%) |
Mar 31, 2008 | 10.65 | 10.79 | 10.54 | 10.77 | 102,636,496 | +0.22(+2.10%) |
Mar 28, 2008 | 10.64 | 10.66 | 10.53 | 10.55 | 60,639,552 | -0.03(-0.29%) |
Mar 27, 2008 | 10.68 | 10.75 | 10.57 | 10.58 | 67,232,464 | -0.07(-0.63%) |
Mar 26, 2008 | 10.66 | 10.68 | 10.59 | 10.65 | 61,645,544 | -0.05(-0.43%) |
Mar 25, 2008 | 10.64 | 10.71 | 10.63 | 10.69 | 85,631,632 | +0.09(+0.83%) |
Mar 24, 2008 | 10.71 | 10.71 | 10.54 | 10.61 | 69,430,736 | +0.01(+0.10%) |
Mar 21, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,467,056 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 10.65 | 10.54 | 10.59 | 106,448,016 | -0.01(-0.10%) |
Mar 19, 2008 | 10.73 | 10.83 | 10.57 | 10.61 | 89,095,504 | -0.20(-1.86%) |
Mar 18, 2008 | 10.72 | 10.85 | 10.65 | 10.81 | 91,735,832 | +0.22(+2.09%) |
Mar 17, 2008 | 10.49 | 10.73 | 10.39 | 10.58 | 90,497,472 | -0.04(-0.34%) |
Mar 14, 2008 | 10.97 | 10.97 | 10.55 | 10.62 | 91,199,224 | -0.29(-2.69%) |
Mar 13, 2008 | 10.89 | 11.00 | 10.70 | 10.91 | 85,599,376 | -0.04(-0.33%) |
Mar 12, 2008 | 11.20 | 11.22 | 10.89 | 10.95 | 80,842,016 | -0.23(-2.03%) |
Mar 11, 2008 | 10.98 | 11.31 | 10.92 | 11.18 | 72,360,104 | +0.29(+2.70%) |
Mar 10, 2008 | 11.00 | 11.02 | 10.88 | 10.88 | 66,758,788 | -0.10(-0.94%) |
Mar 07, 2008 | 11.04 | 11.15 | 10.91 | 10.99 | 82,264,016 | -0.12(-1.11%) |
Mar 06, 2008 | 11.31 | 11.33 | 11.10 | 11.11 | 67,093,012 | -0.24(-2.07%) |
Mar 05, 2008 | 11.54 | 11.55 | 11.22 | 11.34 | 90,902,496 | -0.10(-0.87%) |
Mar 04, 2008 | 11.40 | 11.46 | 11.35 | 11.44 | 70,044,904 | -0.01(-0.04%) |
Mar 03, 2008 | 11.54 | 11.54 | 11.38 | 11.45 | 63,648,172 | -0.02(-0.14%) |
Feb 29, 2008 | 11.65 | 11.67 | 11.42 | 11.46 | 91,782,720 | -0.14(-1.20%) |
Feb 28, 2008 | 11.71 | 11.73 | 11.54 | 11.60 | 51,875,000 | -0.10(-0.88%) |
Feb 27, 2008 | 11.73 | 11.77 | 11.63 | 11.71 | 51,219,504 | -0.04(-0.35%) |
Feb 26, 2008 | 11.65 | 11.79 | 11.64 | 11.75 | 91,596,536 | +0.03(+0.22%) |
Feb 25, 2008 | 11.58 | 11.74 | 11.58 | 11.72 | 75,046,912 | +0.14(+1.24%) |
Feb 22, 2008 | 11.58 | 11.62 | 11.40 | 11.58 | 63,461,772 | +0.05(+0.45%) |
Feb 21, 2008 | 11.67 | 11.67 | 11.48 | 11.53 | 77,016,848 | -0.04(-0.31%) |
Feb 20, 2008 | 11.49 | 11.60 | 11.41 | 11.56 | 65,496,100 | +0.05(+0.45%) |
Feb 19, 2008 | 11.58 | 11.67 | 11.49 | 11.51 | 66,861,740 | +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 | 109,553,360 | -0.06(-0.53%) |
Feb 14, 2008 | 11.70 | 11.75 | 11.48 | 11.55 | 86,898,616 | -0.15(-1.28%) |
Feb 13, 2008 | 11.68 | 11.77 | 11.64 | 11.70 | 99,391,504 | +0.03(+0.26%) |
Feb 12, 2008 | 11.47 | 11.70 | 11.45 | 11.67 | 83,839,600 | +0.25(+2.16%) |
Feb 11, 2008 | 11.51 | 11.53 | 11.34 | 11.42 | 60,680,376 | -0.05(-0.45%) |
Feb 08, 2008 | 11.65 | 11.67 | 11.41 | 11.47 | 58,845,092 | -0.19(-1.63%) |
Feb 07, 2008 | 11.63 | 11.78 | 11.55 | 11.67 | 64,202,164 | +0.04(+0.35%) |
Feb 06, 2008 | 11.78 | 11.85 | 11.62 | 11.62 | 82,289,016 | -0.19(-1.61%) |
Feb 05, 2008 | 12.09 | 12.12 | 11.81 | 11.81 | 76,454,896 | -0.34(-2.83%) |
Feb 04, 2008 | 12.12 | 12.24 | 12.09 | 12.16 | 57,515,840 | +0.02(+0.17%) |
Feb 01, 2008 | 12.04 | 12.24 | 11.90 | 12.14 | 101,239,120 | +0.12(+0.98%) |
Jan 31, 2008 | 11.85 | 12.10 | 11.71 | 12.02 | 102,486,160 | +0.13(+1.13%) |
Jan 30, 2008 | 11.90 | 12.08 | 11.81 | 11.89 | 79,612,016 | -0.04(-0.35%) |
Jan 29, 2008 | 11.91 | 11.96 | 11.80 | 11.93 | 67,794,568 | +0.12(+1.00%) |
Jan 28, 2008 | 11.68 | 11.81 | 11.61 | 11.81 | 73,475,144 | +0.17(+1.50%) |
Jan 25, 2008 | 11.92 | 11.96 | 11.53 | 11.63 | 116,413,952 | -0.23(-1.91%) |
Jan 24, 2008 | 11.80 | 11.87 | 11.64 | 11.86 | 114,136,488 | +0.10(+0.83%) |
Jan 23, 2008 | 11.55 | 11.78 | 11.33 | 11.76 | 193,738,240 | +0.32(+2.83%) |
Jan 22, 2008 | 11.16 | 11.89 | 11.09 | 11.44 | 138,410,128 | -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 | 104,976,016 | -0.24(-2.00%) |
Jan 17, 2008 | 12.04 | 12.04 | 11.77 | 11.81 | 103,605,760 | -0.23(-1.88%) |
Jan 16, 2008 | 12.08 | 12.25 | 12.02 | 12.04 | 106,707,992 | -0.10(-0.80%) |
Jan 15, 2008 | 12.25 | 12.30 | 12.10 | 12.14 | 65,450,564 | -0.20(-1.59%) |
Jan 14, 2008 | 12.47 | 12.47 | 12.25 | 12.33 | 68,340,040 | -0.03(-0.21%) |
Jan 11, 2008 | 12.32 | 12.42 | 12.23 | 12.36 | 87,854,528 | -0.03(-0.25%) |
Jan 10, 2008 | 12.34 | 12.46 | 12.15 | 12.39 | 106,192,856 | +0.08(+0.67%) |
Jan 09, 2008 | 12.09 | 12.35 | 12.09 | 12.31 | 116,944,472 | +0.23(+1.92%) |
Jan 08, 2008 | 11.99 | 12.31 | 11.99 | 12.08 | 100,862,728 | +0.12(+1.03%) |
Jan 07, 2008 | 11.79 | 12.01 | 11.78 | 11.95 | 93,511,232 | +0.21(+1.75%) |
Jan 04, 2008 | 11.93 | 11.94 | 11.70 | 11.75 | 81,669,424 | -0.18(-1.51%) |
Jan 03, 2008 | 11.82 | 12.02 | 11.79 | 11.93 | 88,370,048 | +0.14(+1.18%) |
Jan 02, 2008 | 11.71 | 11.85 | 11.68 | 11.79 | 89,365,200 | +0.09(+0.79%) |
Jan 01, 2008 | 11.80 | 11.80 | 11.68 | 11.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 11.80 | 11.68 | 11.70 | 60,047,348 | -0.09(-0.74%) |
Dec 28, 2007 | 11.86 | 11.89 | 11.74 | 11.78 | 47,230,076 | -0.01(-0.09%) |
Dec 27, 2007 | 11.96 | 11.98 | 11.78 | 11.79 | 70,008,960 | -0.14(-1.21%) |
Dec 26, 2007 | 11.96 | 11.97 | 11.88 | 11.94 | 41,670,204 | -0.07(-0.56%) |
Dec 24, 2007 | 11.90 | 12.38 | 11.90 | 12.00 | 41,614,312 | +0.05(+0.39%) |
Dec 21, 2007 | 12.03 | 12.06 | 11.90 | 11.96 | 119,608,136 | +0.01(+0.09%) |
Dec 20, 2007 | 11.89 | 11.99 | 11.86 | 11.95 | 64,410,452 | -0.03(-0.21%) |
Dec 19, 2007 | 12.00 | 12.08 | 11.84 | 11.97 | 68,570,264 | -0.05(-0.43%) |
Dec 18, 2007 | 11.92 | 12.12 | 11.82 | 12.03 | 85,343,008 | +0.21(+1.74%) |
Dec 17, 2007 | 11.86 | 12.00 | 11.79 | 11.82 | 85,376,936 | -0.07(-0.56%) |
Dec 14, 2007 | 12.04 | 12.08 | 11.85 | 11.89 | 85,362,928 | -0.28(-2.28%) |
Dec 13, 2007 | 12.17 | 12.26 | 12.06 | 12.16 | 70,408,720 | -0.09(-0.71%) |
Dec 12, 2007 | 12.36 | 12.45 | 12.12 | 12.25 | 84,361,048 | -0.01(-0.08%) |
Dec 11, 2007 | 12.53 | 12.56 | 12.23 | 12.26 | 85,444,240 | -0.28(-2.22%) |
Dec 10, 2007 | 12.55 | 12.58 | 12.44 | 12.54 | 48,564,108 | -0.02(-0.12%) |
Dec 07, 2007 | 12.44 | 12.61 | 12.38 | 12.56 | 71,941,632 | +0.12(+0.95%) |
Dec 06, 2007 | 12.33 | 12.45 | 12.26 | 12.44 | 55,711,488 | +0.10(+0.79%) |
Dec 05, 2007 | 12.12 | 12.40 | 12.11 | 12.34 | 89,758,592 | +0.26(+2.17%) |
Dec 04, 2007 | 12.02 | 12.21 | 12.01 | 12.08 | 57,541,252 | -0.04(-0.34%) |
Dec 03, 2007 | 12.15 | 12.25 | 12.04 | 12.12 | 66,648,184 | -0.11(-0.88%) |
Nov 30, 2007 | 12.27 | 12.33 | 12.15 | 12.23 | 85,643,256 | +0.08(+0.68%) |
Nov 29, 2007 | 12.03 | 12.18 | 11.96 | 12.14 | 68,279,368 | +0.08(+0.68%) |
Nov 28, 2007 | 11.78 | 12.09 | 11.77 | 12.06 | 93,491,376 | +0.29(+2.45%) |
Nov 27, 2007 | 11.62 | 11.84 | 11.50 | 11.77 | 110,224,776 | +0.30(+2.60%) |
Nov 26, 2007 | 11.81 | 11.84 | 11.44 | 11.47 | 81,754,304 | -0.35(-2.96%) |
Nov 23, 2007 | 11.76 | 11.93 | 11.71 | 11.82 | 75,094,168 | +0.32(+2.82%) |
Nov 21, 2007 | 11.58 | 11.70 | 11.47 | 11.50 | 85,828,040 | -0.19(-1.63%) |
Nov 20, 2007 | 11.76 | 11.76 | 11.54 | 11.69 | 108,831,080 | +0.01(+0.04%) |
Nov 19, 2007 | 12.02 | 12.04 | 11.64 | 11.69 | 113,492,048 | -0.35(-2.91%) |
Nov 16, 2007 | 12.09 | 12.10 | 11.86 | 12.04 | 75,164,464 | +0.05(+0.43%) |
Nov 15, 2007 | 12.12 | 12.28 | 11.95 | 11.98 | 69,426,752 | -0.16(-1.35%) |
Nov 14, 2007 | 12.20 | 12.33 | 12.12 | 12.15 | 82,529,472 | +0.03(+0.25%) |
Nov 13, 2007 | 11.92 | 12.12 | 11.90 | 12.12 | 73,693,720 | +0.27(+2.30%) |
Nov 12, 2007 | 11.75 | 11.96 | 11.73 | 11.85 | 65,563,624 | +0.10(+0.83%) |
Nov 09, 2007 | 11.89 | 11.93 | 11.73 | 11.75 | 94,212,904 | -0.14(-1.21%) |
Nov 08, 2007 | 12.05 | 12.05 | 11.83 | 11.89 | 117,469,520 | -0.11(-0.90%) |
Nov 07, 2007 | 12.16 | 12.26 | 11.98 | 12.00 | 75,788,248 | -0.31(-2.55%) |
Nov 06, 2007 | 12.19 | 12.34 | 12.17 | 12.31 | 67,291,160 | +0.13(+1.10%) |
Nov 05, 2007 | 12.14 | 12.31 | 12.10 | 12.18 | 63,580,612 | +0.00(+0.00%) |
Nov 02, 2007 | 12.37 | 12.42 | 12.14 | 12.18 | 78,853,104 | -0.14(-1.17%) |
Nov 01, 2007 | 12.65 | 12.66 | 12.30 | 12.32 | 86,034,224 | -0.34(-2.68%) |
Oct 31, 2007 | 12.64 | 12.67 | 12.57 | 12.66 | 61,149,060 | +0.08(+0.65%) |
Oct 30, 2007 | 12.60 | 12.74 | 12.53 | 12.58 | 60,383,844 | -0.03(-0.24%) |
Oct 29, 2007 | 12.50 | 12.64 | 12.46 | 12.61 | 68,586,336 | +0.10(+0.82%) |
Oct 26, 2007 | 12.51 | 12.51 | 12.41 | 12.51 | 53,622,964 | +0.01(+0.08%) |
Oct 25, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 89,906,744 | +0.16(+1.29%) |
Oct 24, 2007 | 12.37 | 12.38 | 12.15 | 12.34 | 87,606,648 | -0.04(-0.29%) |
Oct 23, 2007 | 12.42 | 12.46 | 12.31 | 12.38 | 62,947,184 | +0.02(+0.12%) |
Oct 22, 2007 | 12.35 | 12.43 | 12.28 | 12.36 | 74,223,152 | -0.03(-0.21%) |
Oct 19, 2007 | 12.62 | 12.63 | 12.02 | 12.39 | 90,441,888 | -0.24(-1.92%) |
Oct 18, 2007 | 12.63 | 12.82 | 12.62 | 12.63 | 83,736,080 | -0.01(-0.04%) |
Oct 17, 2007 | 12.74 | 12.79 | 12.57 | 12.63 | 63,473,284 | -0.04(-0.33%) |
Oct 16, 2007 | 12.82 | 12.85 | 12.62 | 12.67 | 86,586,880 | -0.19(-1.48%) |
Oct 15, 2007 | 12.99 | 13.04 | 12.79 | 12.86 | 82,512,336 | -0.13(-1.03%) |
Oct 12, 2007 | 13.09 | 13.10 | 12.95 | 13.00 | 65,797,936 | -0.10(-0.75%) |
Oct 11, 2007 | 13.16 | 13.19 | 13.04 | 13.10 | 60,974,396 | -0.05(-0.35%) |
Oct 10, 2007 | 13.15 | 13.23 | 13.02 | 13.14 | 56,951,004 | +0.00(+0.00%) |
Oct 09, 2007 | 13.09 | 13.22 | 13.04 | 13.14 | 60,999,704 | +0.05(+0.35%) |
Oct 08, 2007 | 13.15 | 13.21 | 13.05 | 13.10 | 46,331,536 | -0.07(-0.51%) |
Oct 05, 2007 | 13.12 | 13.20 | 13.08 | 13.16 | 94,144,328 | +0.14(+1.11%) |
Oct 04, 2007 | 12.93 | 13.13 | 12.93 | 13.02 | 60,537,372 | +0.11(+0.88%) |
Oct 03, 2007 | 12.79 | 12.98 | 12.76 | 12.91 | 62,572,168 | +0.07(+0.56%) |
Oct 02, 2007 | 12.81 | 12.89 | 12.70 | 12.83 | 70,366,712 | +0.05(+0.36%) |