Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2007 | 12.65 | 12.66 | 12.30 | 12.32 | 86,043,112 | -0.34(-2.68%) |
Oct 31, 2007 | 12.64 | 12.67 | 12.56 | 12.66 | 61,155,376 | +0.08(+0.65%) |
Oct 30, 2007 | 12.60 | 12.73 | 12.53 | 12.58 | 60,390,084 | -0.03(-0.24%) |
Oct 29, 2007 | 12.50 | 12.64 | 12.46 | 12.61 | 68,593,424 | +0.10(+0.82%) |
Oct 26, 2007 | 12.51 | 12.51 | 12.41 | 12.51 | 53,628,504 | +0.01(+0.08%) |
Oct 25, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 89,916,032 | +0.16(+1.29%) |
Oct 24, 2007 | 12.36 | 12.37 | 12.15 | 12.34 | 87,615,704 | -0.04(-0.29%) |
Oct 23, 2007 | 12.42 | 12.46 | 12.31 | 12.37 | 62,953,688 | +0.02(+0.13%) |
Oct 22, 2007 | 12.35 | 12.43 | 12.28 | 12.36 | 74,230,824 | -0.03(-0.21%) |
Oct 19, 2007 | 12.62 | 12.63 | 12.02 | 12.38 | 90,451,240 | -0.24(-1.92%) |
Oct 18, 2007 | 12.63 | 12.82 | 12.62 | 12.63 | 83,744,728 | -0.01(-0.04%) |
Oct 17, 2007 | 12.73 | 12.79 | 12.57 | 12.63 | 63,479,844 | -0.04(-0.33%) |
Oct 16, 2007 | 12.82 | 12.85 | 12.62 | 12.67 | 86,595,824 | -0.19(-1.48%) |
Oct 15, 2007 | 12.99 | 13.04 | 12.79 | 12.86 | 82,520,864 | -0.13(-1.03%) |
Oct 12, 2007 | 13.08 | 13.09 | 12.95 | 13.00 | 65,804,732 | -0.10(-0.75%) |
Oct 11, 2007 | 13.16 | 13.19 | 13.04 | 13.09 | 60,980,696 | -0.05(-0.35%) |
Oct 10, 2007 | 13.15 | 13.23 | 13.02 | 13.14 | 56,956,888 | +0.00(+0.00%) |
Oct 09, 2007 | 13.08 | 13.22 | 13.04 | 13.14 | 61,006,008 | +0.05(+0.35%) |
Oct 08, 2007 | 13.15 | 13.21 | 13.05 | 13.09 | 46,336,324 | -0.07(-0.51%) |
Oct 05, 2007 | 13.12 | 13.20 | 13.08 | 13.16 | 94,154,056 | +0.14(+1.11%) |
Oct 04, 2007 | 12.93 | 13.13 | 12.92 | 13.02 | 60,543,628 | +0.11(+0.88%) |
Oct 03, 2007 | 12.79 | 12.98 | 12.75 | 12.90 | 62,578,636 | +0.07(+0.56%) |
Oct 02, 2007 | 12.81 | 12.89 | 12.70 | 12.83 | 70,373,984 | +0.05(+0.36%) |
Oct 01, 2007 | 12.58 | 12.82 | 12.58 | 12.79 | 61,294,440 | +0.22(+1.72%) |
Sep 28, 2007 | 12.74 | 12.75 | 12.53 | 12.57 | 79,547,496 | -0.16(-1.29%) |
Sep 27, 2007 | 12.69 | 12.77 | 12.66 | 12.73 | 54,010,732 | +0.09(+0.69%) |
Sep 26, 2007 | 12.55 | 12.70 | 12.51 | 12.65 | 63,705,756 | +0.17(+1.40%) |
Sep 25, 2007 | 12.53 | 12.63 | 12.43 | 12.47 | 76,720,504 | -0.09(-0.74%) |
Sep 24, 2007 | 12.69 | 12.72 | 12.51 | 12.56 | 78,029,120 | -0.09(-0.69%) |
Sep 21, 2007 | 12.77 | 12.78 | 12.62 | 12.65 | 104,904,864 | +0.04(+0.29%) |
Sep 20, 2007 | 12.82 | 12.84 | 12.58 | 12.62 | 75,009,984 | -0.19(-1.45%) |
Sep 19, 2007 | 12.68 | 12.90 | 12.64 | 12.80 | 85,981,936 | +0.17(+1.39%) |
Sep 18, 2007 | 12.44 | 12.67 | 12.33 | 12.63 | 79,046,680 | +0.21(+1.70%) |
Sep 17, 2007 | 12.43 | 12.47 | 12.27 | 12.42 | 79,129,552 | -0.08(-0.66%) |
Sep 14, 2007 | 12.45 | 12.53 | 12.34 | 12.50 | 68,185,264 | +0.03(+0.25%) |
Sep 13, 2007 | 12.51 | 12.68 | 12.40 | 12.47 | 61,309,600 | +0.02(+0.17%) |
Sep 12, 2007 | 12.40 | 12.50 | 12.38 | 12.45 | 54,714,328 | +0.00(+0.00%) |
Sep 11, 2007 | 12.37 | 12.52 | 12.31 | 12.45 | 59,452,588 | +0.12(+0.96%) |
Sep 10, 2007 | 12.53 | 12.58 | 12.30 | 12.33 | 70,863,352 | -0.15(-1.20%) |
Sep 07, 2007 | 12.65 | 12.66 | 12.40 | 12.48 | 70,107,856 | -0.19(-1.50%) |
Sep 06, 2007 | 12.76 | 12.78 | 12.62 | 12.67 | 59,446,428 | -0.05(-0.36%) |
Sep 05, 2007 | 12.81 | 12.83 | 12.62 | 12.71 | 78,805,856 | -0.19(-1.48%) |
Sep 04, 2007 | 12.75 | 12.95 | 12.70 | 12.90 | 55,418,560 | +0.12(+0.97%) |
Aug 31, 2007 | 12.70 | 12.86 | 12.68 | 12.78 | 67,834,640 | +0.15(+1.18%) |
Aug 30, 2007 | 12.56 | 12.72 | 12.55 | 12.63 | 54,176,016 | -0.06(-0.49%) |
Aug 29, 2007 | 12.63 | 12.73 | 12.49 | 12.69 | 72,323,088 | +0.10(+0.82%) |
Aug 28, 2007 | 12.69 | 12.75 | 12.53 | 12.59 | 93,496,144 | -0.15(-1.17%) |
Aug 27, 2007 | 12.72 | 12.79 | 12.69 | 12.74 | 52,572,384 | +0.01(+0.08%) |
Aug 24, 2007 | 12.62 | 12.78 | 12.61 | 12.73 | 62,183,052 | +0.06(+0.49%) |
Aug 23, 2007 | 12.73 | 12.80 | 12.58 | 12.67 | 64,956,612 | -0.02(-0.12%) |
Aug 22, 2007 | 12.53 | 12.69 | 12.53 | 12.68 | 79,419,256 | +0.21(+1.69%) |
Aug 21, 2007 | 12.42 | 12.61 | 12.36 | 12.47 | 72,990,792 | +0.04(+0.29%) |
Aug 20, 2007 | 12.31 | 12.53 | 12.28 | 12.44 | 82,040,392 | +0.12(+0.96%) |
Aug 17, 2007 | 12.23 | 12.35 | 12.13 | 12.32 | 93,685,064 | +0.28(+2.35%) |
Aug 16, 2007 | 12.02 | 12.13 | 11.90 | 12.03 | 128,542,608 | -0.07(-0.59%) |
Aug 15, 2007 | 12.15 | 12.32 | 12.08 | 12.11 | 102,847,232 | -0.03(-0.21%) |
Aug 14, 2007 | 12.26 | 12.34 | 12.11 | 12.13 | 73,920,344 | -0.16(-1.30%) |
Aug 13, 2007 | 12.45 | 12.45 | 12.24 | 12.29 | 87,295,296 | -0.05(-0.42%) |
Aug 10, 2007 | 12.35 | 12.39 | 12.22 | 12.34 | 96,507,080 | -0.08(-0.62%) |
Aug 09, 2007 | 12.48 | 12.68 | 12.42 | 12.42 | 105,906,920 | -0.24(-1.91%) |
Aug 08, 2007 | 12.51 | 12.67 | 12.44 | 12.66 | 100,267,072 | +0.13(+1.07%) |
Aug 07, 2007 | 12.42 | 12.67 | 12.32 | 12.53 | 100,605,568 | +0.12(+1.00%) |
Aug 06, 2007 | 12.10 | 12.42 | 12.12 | 12.40 | 101,547,088 | +0.22(+1.77%) |
Aug 03, 2007 | 12.25 | 12.32 | 12.16 | 12.19 | 107,158,912 | -0.08(-0.67%) |
Aug 02, 2007 | 12.19 | 12.32 | 12.12 | 12.27 | 77,379,384 | +0.11(+0.93%) |
Aug 01, 2007 | 12.10 | 12.20 | 12.02 | 12.16 | 111,456,280 | +0.06(+0.51%) |
Jul 31, 2007 | 12.28 | 12.31 | 12.09 | 12.10 | 121,295,096 | -0.13(-1.05%) |
Jul 30, 2007 | 12.37 | 12.37 | 12.11 | 12.22 | 98,727,960 | -0.02(-0.13%) |
Jul 27, 2007 | 12.46 | 12.50 | 12.24 | 12.24 | 103,459,784 | -0.19(-1.49%) |
Jul 26, 2007 | 12.73 | 12.73 | 12.40 | 12.43 | 129,242,176 | -0.32(-2.54%) |
Jul 25, 2007 | 12.83 | 12.91 | 12.72 | 12.75 | 88,231,304 | -0.06(-0.44%) |
Jul 24, 2007 | 12.84 | 12.93 | 12.80 | 12.81 | 82,977,960 | -0.07(-0.56%) |
Jul 23, 2007 | 12.84 | 13.02 | 12.81 | 12.88 | 77,827,656 | +0.07(+0.52%) |
Jul 20, 2007 | 12.90 | 12.93 | 12.80 | 12.81 | 93,934,640 | -0.05(-0.36%) |
Jul 19, 2007 | 12.98 | 12.99 | 12.83 | 12.86 | 100,434,752 | -0.07(-0.56%) |
Jul 18, 2007 | 12.96 | 13.02 | 12.72 | 12.93 | 220,205,104 | -0.43(-3.20%) |
Jul 17, 2007 | 13.40 | 13.45 | 13.34 | 13.36 | 68,434,952 | -0.06(-0.46%) |
Jul 16, 2007 | 13.28 | 13.43 | 13.28 | 13.42 | 44,504,172 | +0.09(+0.66%) |
Jul 13, 2007 | 13.36 | 13.42 | 13.26 | 13.33 | 58,681,476 | -0.04(-0.27%) |
Jul 12, 2007 | 13.15 | 13.38 | 13.06 | 13.37 | 103,270,224 | +0.27(+2.08%) |
Jul 11, 2007 | 13.13 | 13.23 | 13.06 | 13.09 | 85,316,672 | -0.07(-0.51%) |
Jul 10, 2007 | 13.30 | 13.32 | 13.14 | 13.16 | 84,479,920 | -0.15(-1.16%) |
Jul 09, 2007 | 13.34 | 13.37 | 13.26 | 13.32 | 48,060,544 | -0.02(-0.15%) |
Jul 06, 2007 | 13.31 | 13.35 | 13.22 | 13.34 | 51,525,156 | +0.01(+0.08%) |
Jul 05, 2007 | 13.30 | 13.43 | 13.24 | 13.33 | 56,018,404 | +0.05(+0.35%) |
Jul 03, 2007 | 13.25 | 13.36 | 13.26 | 13.28 | 33,553,282 | +0.04(+0.31%) |
Jul 02, 2007 | 13.21 | 13.25 | 13.14 | 13.24 | 64,432,468 | +0.08(+0.63%) |
Jun 29, 2007 | 13.20 | 13.26 | 13.05 | 13.16 | 86,176,984 | -0.03(-0.23%) |
Jun 28, 2007 | 13.18 | 13.29 | 13.12 | 13.19 | 65,924,584 | +0.01(+0.08%) |
Jun 27, 2007 | 13.14 | 13.25 | 13.06 | 13.18 | 63,294,764 | +0.01(+0.08%) |
Jun 26, 2007 | 13.11 | 13.24 | 13.05 | 13.17 | 78,468,664 | +0.10(+0.75%) |
Jun 25, 2007 | 13.11 | 13.25 | 13.02 | 13.07 | 68,813,776 | +0.01(+0.08%) |
Jun 22, 2007 | 13.33 | 13.32 | 13.06 | 13.06 | 121,199,392 | -0.28(-2.08%) |
Jun 21, 2007 | 13.23 | 13.36 | 13.10 | 13.34 | 102,011,912 | +0.11(+0.82%) |
Jun 20, 2007 | 13.57 | 13.57 | 13.21 | 13.23 | 114,985,720 | -0.26(-1.91%) |
Jun 19, 2007 | 13.51 | 13.62 | 13.43 | 13.49 | 95,711,656 | -0.03(-0.19%) |
Jun 18, 2007 | 13.63 | 13.65 | 13.44 | 13.51 | 71,102,024 | -0.11(-0.79%) |
Jun 15, 2007 | 13.64 | 13.72 | 13.57 | 13.62 | 104,857,832 | +0.04(+0.30%) |
Jun 14, 2007 | 13.51 | 13.71 | 13.51 | 13.58 | 70,401,160 | +0.02(+0.15%) |
Jun 13, 2007 | 13.48 | 13.57 | 13.35 | 13.56 | 83,551,536 | +0.12(+0.92%) |
Jun 12, 2007 | 13.49 | 13.59 | 13.42 | 13.43 | 67,292,376 | -0.13(-0.99%) |
Jun 11, 2007 | 13.63 | 13.66 | 13.54 | 13.57 | 52,468,272 | -0.08(-0.57%) |
Jun 08, 2007 | 13.56 | 13.66 | 13.45 | 13.64 | 57,185,564 | +0.12(+0.87%) |
Jun 07, 2007 | 13.78 | 13.78 | 13.50 | 13.53 | 100,264,080 | -0.26(-1.87%) |
Jun 06, 2007 | 13.92 | 14.06 | 13.73 | 13.78 | 101,559,376 | -0.25(-1.80%) |
Jun 05, 2007 | 14.09 | 14.17 | 13.96 | 14.04 | 79,393,136 | -0.12(-0.87%) |
Jun 04, 2007 | 14.24 | 14.27 | 14.12 | 14.16 | 55,156,436 | -0.08(-0.58%) |
Jun 01, 2007 | 14.12 | 14.25 | 14.12 | 14.24 | 68,955,456 | +0.10(+0.69%) |
May 31, 2007 | 14.07 | 14.22 | 14.07 | 14.14 | 67,207,488 | +0.04(+0.29%) |
May 30, 2007 | 14.18 | 14.18 | 13.94 | 14.10 | 75,438,336 | -0.08(-0.54%) |
May 29, 2007 | 14.16 | 14.21 | 14.11 | 14.18 | 51,571,608 | +0.02(+0.11%) |
May 25, 2007 | 14.04 | 14.17 | 14.02 | 14.16 | 52,218,456 | +0.13(+0.92%) |
May 24, 2007 | 14.04 | 14.14 | 13.98 | 14.04 | 61,246,052 | -0.03(-0.22%) |
May 23, 2007 | 14.10 | 14.17 | 14.03 | 14.07 | 65,705,984 | -0.02(-0.11%) |
May 22, 2007 | 14.06 | 14.20 | 14.01 | 14.08 | 63,346,340 | -0.03(-0.18%) |
May 21, 2007 | 14.10 | 14.16 | 14.09 | 14.11 | 82,829,112 | -0.01(-0.07%) |
May 18, 2007 | 14.09 | 14.14 | 14.05 | 14.12 | 63,503,040 | +0.04(+0.29%) |
May 17, 2007 | 14.05 | 14.09 | 14.01 | 14.08 | 46,919,408 | +0.02(+0.15%) |
May 16, 2007 | 14.03 | 14.09 | 13.95 | 14.06 | 66,088,700 | +0.11(+0.81%) |
May 15, 2007 | 13.94 | 14.06 | 13.93 | 13.94 | 67,492,672 | -0.07(-0.48%) |
May 14, 2007 | 13.91 | 14.08 | 13.89 | 14.01 | 49,864,548 | +0.10(+0.70%) |
May 11, 2007 | 13.76 | 13.94 | 13.76 | 13.91 | 45,326,980 | +0.12(+0.90%) |
May 10, 2007 | 13.90 | 13.94 | 13.77 | 13.79 | 59,432,480 | -0.19(-1.33%) |
May 09, 2007 | 13.96 | 14.03 | 13.90 | 13.97 | 67,400,384 | -0.10(-0.69%) |
May 08, 2007 | 14.03 | 14.10 | 13.99 | 14.07 | 64,818,380 | -0.02(-0.11%) |
May 07, 2007 | 13.92 | 14.10 | 13.86 | 14.09 | 113,603,784 | +0.15(+1.11%) |
May 04, 2007 | 13.85 | 14.02 | 13.79 | 13.93 | 81,215,664 | +0.11(+0.78%) |
May 03, 2007 | 13.69 | 13.88 | 13.68 | 13.82 | 86,388,200 | +0.14(+1.01%) |
May 02, 2007 | 13.69 | 13.77 | 13.57 | 13.69 | 64,680,144 | +0.01(+0.04%) |