Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.81 | 11.95 | 11.72 | 11.85 | 28,799,138 | +0.39(+3.42%) |
Sep 29, 2008 | 12.29 | 12.44 | 11.46 | 11.46 | 35,228,252 | -1.03(-8.28%) |
Sep 26, 2008 | 12.29 | 12.61 | 12.24 | 12.50 | 25,198,740 | -0.05(-0.44%) |
Sep 25, 2008 | 12.32 | 12.65 | 12.21 | 12.55 | 24,931,630 | +0.30(+2.43%) |
Sep 24, 2008 | 12.22 | 12.50 | 12.19 | 12.25 | 21,899,942 | +0.06(+0.51%) |
Sep 23, 2008 | 12.22 | 12.50 | 12.14 | 12.19 | 27,291,464 | +0.05(+0.45%) |
Sep 22, 2008 | 12.52 | 12.65 | 12.13 | 12.14 | 26,929,024 | -0.32(-2.58%) |
Sep 19, 2008 | 12.81 | 12.87 | 5.617 | 12.46 | 53,005,584 | -0.02(-0.19%) |
Sep 18, 2008 | 12.52 | 12.63 | 11.99 | 12.48 | 56,714,064 | +0.18(+1.46%) |
Sep 17, 2008 | 12.74 | 13.19 | 12.30 | 12.30 | 46,780,244 | -0.66(-5.08%) |
Sep 16, 2008 | 12.61 | 13.23 | 12.61 | 12.96 | 39,134,932 | +0.16(+1.22%) |
Sep 15, 2008 | 12.46 | 13.05 | 12.44 | 12.80 | 35,970,440 | +0.09(+0.68%) |
Sep 12, 2008 | 12.86 | 12.89 | 12.49 | 12.72 | 29,297,450 | -0.31(-2.35%) |
Sep 11, 2008 | 12.72 | 13.03 | 12.55 | 13.02 | 34,771,572 | +0.20(+1.53%) |
Sep 10, 2008 | 13.31 | 13.31 | 12.80 | 12.83 | 41,749,480 | -0.42(-3.14%) |
Sep 09, 2008 | 13.65 | 13.67 | 13.16 | 13.24 | 30,139,270 | -0.35(-2.59%) |
Sep 08, 2008 | 13.64 | 13.71 | 13.24 | 13.59 | 36,331,616 | +0.15(+1.11%) |
Sep 05, 2008 | 13.07 | 13.51 | 13.04 | 13.44 | 28,218,380 | +0.32(+2.45%) |
Sep 04, 2008 | 13.33 | 13.48 | 13.12 | 13.12 | 32,983,380 | -0.28(-2.10%) |
Sep 03, 2008 | 13.89 | 13.89 | 13.39 | 13.41 | 25,459,930 | -0.54(-3.88%) |
Sep 02, 2008 | 14.31 | 14.49 | 13.89 | 13.95 | 18,409,578 | -0.09(-0.67%) |
Aug 29, 2008 | 14.60 | 14.64 | 13.93 | 14.04 | 25,444,242 | -0.45(-3.14%) |
Aug 28, 2008 | 14.45 | 14.53 | 14.37 | 14.49 | 12,259,426 | +0.15(+1.04%) |
Aug 27, 2008 | 14.28 | 14.65 | 14.24 | 14.35 | 15,189,956 | +0.09(+0.66%) |
Aug 26, 2008 | 14.18 | 14.29 | 14.07 | 14.25 | 14,870,462 | +0.05(+0.39%) |
Aug 25, 2008 | 14.38 | 14.40 | 14.17 | 14.20 | 15,044,870 | -0.29(-2.00%) |
Aug 22, 2008 | 14.48 | 14.59 | 14.38 | 14.49 | 11,344,446 | +0.10(+0.71%) |
Aug 21, 2008 | 14.33 | 14.49 | 14.22 | 14.38 | 13,989,533 | -0.08(-0.54%) |
Aug 20, 2008 | 14.50 | 14.70 | 14.35 | 14.46 | 20,025,590 | +0.02(+0.16%) |
Aug 19, 2008 | 14.58 | 14.68 | 14.38 | 14.44 | 21,158,730 | -0.28(-1.92%) |
Aug 18, 2008 | 15.11 | 15.16 | 14.49 | 14.72 | 25,251,352 | -0.40(-2.64%) |
Aug 15, 2008 | 15.07 | 15.27 | 14.98 | 15.12 | 22,716,704 | +0.14(+0.94%) |
Aug 14, 2008 | 15.06 | 15.12 | 14.86 | 14.98 | 21,291,176 | -0.16(-1.09%) |
Aug 13, 2008 | 14.81 | 15.36 | 14.77 | 15.14 | 49,643,596 | +0.67(+4.66%) |
Aug 12, 2008 | 14.49 | 14.77 | 14.37 | 14.47 | 35,770,820 | -0.04(-0.27%) |
Aug 11, 2008 | 14.73 | 14.82 | 14.44 | 14.51 | 30,707,470 | -0.21(-1.44%) |
Aug 08, 2008 | 14.35 | 14.76 | 14.30 | 14.72 | 21,681,866 | +0.24(+1.68%) |
Aug 07, 2008 | 13.99 | 14.57 | 13.84 | 14.48 | 32,849,522 | +0.42(+2.95%) |
Aug 06, 2008 | 14.08 | 14.17 | 13.76 | 14.06 | 24,183,262 | -0.09(-0.66%) |
Aug 05, 2008 | 14.14 | 14.23 | 14.02 | 14.16 | 20,362,850 | +0.16(+1.12%) |
Aug 04, 2008 | 13.81 | 14.15 | 13.73 | 14.00 | 26,301,264 | +0.27(+1.94%) |
Aug 01, 2008 | 13.51 | 13.83 | 13.37 | 13.73 | 24,219,878 | +0.16(+1.21%) |
Jul 31, 2008 | 13.37 | 13.83 | 13.36 | 13.57 | 29,547,788 | +0.09(+0.64%) |
Jul 30, 2008 | 13.41 | 13.77 | 13.33 | 13.48 | 26,786,128 | +0.16(+1.24%) |
Jul 29, 2008 | 13.32 | 13.48 | 13.12 | 13.32 | 20,443,594 | +0.24(+1.80%) |
Jul 28, 2008 | 13.24 | 13.33 | 13.04 | 13.08 | 20,923,108 | -0.24(-1.82%) |
Jul 25, 2008 | 13.34 | 13.46 | 13.16 | 13.33 | 19,323,626 | +0.04(+0.30%) |
Jul 24, 2008 | 13.58 | 13.63 | 13.18 | 13.29 | 37,077,836 | -0.48(-3.47%) |
Jul 23, 2008 | 13.75 | 13.91 | 13.57 | 13.77 | 39,042,228 | +0.14(+1.03%) |
Jul 22, 2008 | 13.76 | 13.81 | 13.46 | 13.62 | 57,676,736 | -0.33(-2.36%) |
Jul 21, 2008 | 14.37 | 14.46 | 13.94 | 13.95 | 36,505,384 | -0.37(-2.57%) |
Jul 18, 2008 | 14.60 | 14.70 | 14.23 | 14.32 | 29,633,402 | -0.31(-2.09%) |
Jul 17, 2008 | 14.37 | 14.67 | 14.20 | 14.63 | 25,368,756 | +0.27(+1.91%) |
Jul 16, 2008 | 14.09 | 14.41 | 13.95 | 14.35 | 23,295,586 | +0.20(+1.38%) |
Jul 15, 2008 | 13.83 | 14.73 | 13.77 | 14.16 | 43,454,988 | +0.24(+1.69%) |
Jul 14, 2008 | 14.27 | 14.38 | 13.78 | 13.92 | 23,507,746 | -0.11(-0.78%) |
Jul 11, 2008 | 13.57 | 14.22 | 13.51 | 14.03 | 49,739,528 | -0.34(-2.34%) |
Jul 10, 2008 | 14.06 | 14.47 | 14.02 | 14.37 | 39,904,400 | +0.38(+2.75%) |
Jul 09, 2008 | 14.74 | 14.78 | 13.95 | 13.98 | 45,400,484 | -0.78(-5.25%) |
Jul 08, 2008 | 14.73 | 14.98 | 14.51 | 14.76 | 28,448,984 | -0.02(-0.11%) |
Jul 07, 2008 | 14.70 | 15.03 | 14.54 | 14.78 | 28,481,894 | +0.13(+0.86%) |
Jul 04, 2008 | 14.79 | 14.85 | 14.42 | 14.65 | 17,733,932 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.85 | 14.42 | 14.65 | 17,733,932 | -0.08(-0.53%) |
Jul 02, 2008 | 15.12 | 15.20 | 14.66 | 14.73 | 25,402,008 | -0.38(-2.49%) |
Jul 01, 2008 | 14.88 | 15.18 | 14.81 | 15.11 | 33,705,280 | +0.15(+1.00%) |
Jun 30, 2008 | 15.08 | 15.26 | 14.93 | 14.96 | 22,249,034 | -0.16(-1.04%) |
Jun 27, 2008 | 15.23 | 15.40 | 14.89 | 15.11 | 27,054,976 | -0.09(-0.57%) |
Jun 26, 2008 | 15.88 | 15.92 | 15.07 | 15.20 | 44,746,484 | -0.95(-5.87%) |
Jun 25, 2008 | 15.75 | 16.37 | 15.71 | 16.15 | 30,684,900 | +0.49(+3.15%) |
Jun 24, 2008 | 15.52 | 15.92 | 15.42 | 15.65 | 25,539,160 | +0.18(+1.16%) |
Jun 23, 2008 | 15.81 | 15.94 | 15.47 | 15.47 | 31,641,812 | -0.27(-1.74%) |
Jun 20, 2008 | 15.93 | 15.95 | 15.71 | 15.75 | 32,474,022 | -0.31(-1.95%) |
Jun 19, 2008 | 15.88 | 16.24 | 15.69 | 16.06 | 28,519,124 | +0.12(+0.74%) |
Jun 18, 2008 | 16.02 | 16.16 | 15.90 | 15.94 | 33,418,436 | -0.08(-0.49%) |
Jun 17, 2008 | 16.20 | 16.20 | 15.94 | 16.02 | 36,322,680 | -0.27(-1.64%) |
Jun 16, 2008 | 15.58 | 16.37 | 15.58 | 16.29 | 40,901,404 | +0.55(+3.48%) |
Jun 13, 2008 | 15.29 | 15.75 | 15.24 | 15.74 | 47,698,760 | +0.57(+3.77%) |
Jun 12, 2008 | 14.78 | 15.27 | 14.71 | 15.17 | 55,956,616 | +0.49(+3.36%) |
Jun 11, 2008 | 14.77 | 14.96 | 14.64 | 14.67 | 49,548,056 | -0.19(-1.26%) |
Jun 10, 2008 | 14.82 | 15.03 | 14.57 | 14.86 | 37,139,216 | +0.03(+0.21%) |
Jun 09, 2008 | 14.89 | 14.99 | 14.42 | 14.83 | 29,326,972 | +0.03(+0.21%) |
Jun 06, 2008 | 14.96 | 15.11 | 14.79 | 14.80 | 27,663,896 | -0.32(-2.12%) |
Jun 05, 2008 | 15.21 | 15.27 | 14.99 | 15.12 | 25,050,990 | +0.05(+0.31%) |
Jun 04, 2008 | 14.84 | 15.23 | 14.78 | 15.07 | 26,675,532 | +0.23(+1.53%) |
Jun 03, 2008 | 15.26 | 15.32 | 14.72 | 14.85 | 28,563,704 | -0.39(-2.57%) |
Jun 02, 2008 | 15.50 | 15.51 | 15.08 | 15.24 | 17,526,220 | -0.28(-1.82%) |
May 30, 2008 | 15.52 | 15.65 | 15.38 | 15.52 | 19,264,876 | +0.14(+0.92%) |
May 29, 2008 | 15.36 | 15.50 | 15.28 | 15.38 | 20,459,780 | +0.07(+0.46%) |
May 28, 2008 | 15.39 | 15.44 | 15.06 | 15.31 | 20,967,704 | -0.02(-0.10%) |
May 27, 2008 | 14.94 | 15.33 | 14.94 | 15.32 | 27,900,162 | +0.50(+3.38%) |
May 26, 2008 | 14.93 | 14.96 | 14.61 | 14.82 | 23,623,880 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 14.96 | 14.61 | 14.82 | 23,623,880 | -0.20(-1.30%) |
May 22, 2008 | 14.78 | 15.13 | 14.73 | 15.02 | 20,247,572 | +0.22(+1.48%) |
May 21, 2008 | 14.95 | 15.11 | 14.80 | 14.80 | 31,318,382 | -0.15(-1.00%) |
May 20, 2008 | 15.18 | 15.19 | 14.90 | 14.95 | 25,767,666 | -0.33(-2.15%) |
May 19, 2008 | 15.38 | 15.67 | 15.23 | 15.28 | 24,390,456 | -0.05(-0.36%) |
May 16, 2008 | 15.46 | 15.49 | 15.10 | 15.33 | 23,675,464 | -0.05(-0.36%) |
May 15, 2008 | 15.52 | 15.65 | 15.29 | 15.39 | 37,905,848 | -0.20(-1.31%) |
May 14, 2008 | 15.48 | 15.77 | 15.15 | 15.59 | 54,948,252 | +0.03(+0.20%) |
May 13, 2008 | 15.76 | 15.76 | 15.36 | 15.56 | 46,457,976 | -0.01(-0.05%) |
May 12, 2008 | 15.11 | 15.63 | 15.01 | 15.57 | 25,567,444 | +0.45(+3.01%) |
May 09, 2008 | 15.12 | 15.17 | 14.85 | 15.11 | 17,110,412 | -0.17(-1.13%) |
May 08, 2008 | 15.14 | 15.53 | 15.13 | 15.29 | 23,352,362 | +0.20(+1.30%) |
May 07, 2008 | 15.07 | 15.47 | 15.04 | 15.09 | 20,877,494 | -0.10(-0.67%) |
May 06, 2008 | 15.14 | 15.22 | 14.92 | 15.19 | 23,231,734 | -0.05(-0.36%) |
May 05, 2008 | 15.55 | 15.56 | 15.03 | 15.25 | 16,059,334 | -0.19(-1.22%) |
May 02, 2008 | 15.52 | 15.65 | 15.14 | 15.43 | 23,306,282 | +0.15(+0.97%) |
May 01, 2008 | 14.73 | 15.37 | 14.66 | 15.29 | 25,273,744 | +0.67(+4.55%) |
Apr 30, 2008 | 15.00 | 15.00 | 14.49 | 14.62 | 20,592,046 | -0.27(-1.79%) |
Apr 29, 2008 | 14.88 | 15.00 | 14.80 | 14.89 | 19,842,168 | +0.01(+0.05%) |
Apr 28, 2008 | 15.02 | 15.07 | 14.82 | 14.88 | 13,295,502 | -0.09(-0.58%) |
Apr 25, 2008 | 15.17 | 15.25 | 14.75 | 14.96 | 22,462,638 | -0.13(-0.83%) |
Apr 24, 2008 | 14.69 | 15.33 | 14.43 | 15.09 | 42,020,220 | +0.36(+2.45%) |
Apr 23, 2008 | 14.55 | 14.98 | 14.49 | 14.73 | 30,128,862 | +0.31(+2.17%) |
Apr 22, 2008 | 14.73 | 14.78 | 14.38 | 14.42 | 29,888,410 | -0.47(-3.16%) |
Apr 21, 2008 | 14.91 | 14.96 | 14.78 | 14.89 | 27,888,498 | -0.10(-0.68%) |
Apr 18, 2008 | 15.21 | 15.34 | 14.77 | 14.99 | 36,743,152 | -0.03(-0.21%) |
Apr 17, 2008 | 15.15 | 15.28 | 14.89 | 15.02 | 22,087,062 | -0.13(-0.88%) |
Apr 16, 2008 | 15.08 | 15.43 | 14.99 | 15.15 | 37,176,556 | +0.45(+3.09%) |
Apr 15, 2008 | 14.85 | 14.95 | 14.35 | 14.70 | 27,232,162 | -0.10(-0.69%) |
Apr 14, 2008 | 14.82 | 15.05 | 14.69 | 14.80 | 22,894,742 | -0.17(-1.15%) |
Apr 11, 2008 | 14.95 | 15.61 | 14.89 | 14.97 | 34,740,200 | -0.84(-5.30%) |
Apr 10, 2008 | 15.50 | 16.00 | 15.48 | 15.81 | 32,753,544 | +0.39(+2.54%) |
Apr 09, 2008 | 15.41 | 15.50 | 15.13 | 15.42 | 28,451,138 | +0.14(+0.92%) |
Apr 08, 2008 | 15.61 | 15.62 | 15.19 | 15.28 | 32,597,338 | -0.54(-3.42%) |
Apr 07, 2008 | 15.90 | 16.28 | 15.78 | 15.82 | 45,766,224 | -0.55(-3.35%) |
Apr 04, 2008 | 16.51 | 17.04 | 16.17 | 16.37 | 29,421,822 | +0.03(+0.19%) |
Apr 03, 2008 | 15.91 | 16.59 | 15.88 | 16.34 | 27,770,504 | +0.20(+1.26%) |
Apr 02, 2008 | 16.05 | 16.31 | 15.85 | 16.13 | 40,419,744 | +0.38(+2.44%) |
Apr 01, 2008 | 15.51 | 15.87 | 15.46 | 15.75 | 34,520,392 | +0.46(+3.02%) |
Mar 31, 2008 | 15.35 | 15.46 | 15.18 | 15.29 | 32,911,796 | -0.01(-0.05%) |
Mar 28, 2008 | 15.67 | 15.72 | 15.28 | 15.29 | 47,080,056 | -0.36(-2.30%) |
Mar 27, 2008 | 15.96 | 15.98 | 15.65 | 15.65 | 28,014,412 | -0.27(-1.72%) |
Mar 26, 2008 | 15.98 | 16.09 | 15.61 | 15.93 | 36,117,452 | -0.26(-1.60%) |
Mar 25, 2008 | 16.43 | 16.43 | 15.94 | 16.19 | 33,732,472 | -0.20(-1.20%) |
Mar 24, 2008 | 16.49 | 16.78 | 16.37 | 16.38 | 29,893,088 | -0.15(-0.90%) |
Mar 21, 2008 | 16.45 | 16.54 | 16.19 | 16.53 | 31,813,304 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 16.54 | 16.19 | 16.53 | 31,811,452 | +0.34(+2.08%) |
Mar 19, 2008 | 16.92 | 16.96 | 16.19 | 16.19 | 40,841,084 | -0.67(-3.99%) |
Mar 18, 2008 | 16.47 | 16.92 | 16.47 | 16.87 | 46,705,428 | +0.67(+4.16%) |
Mar 17, 2008 | 15.77 | 16.30 | 15.71 | 16.19 | 35,889,124 | +0.07(+0.44%) |
Mar 14, 2008 | 16.55 | 16.58 | 15.90 | 16.12 | 43,477,396 | -0.38(-2.28%) |
Mar 13, 2008 | 16.22 | 16.59 | 16.17 | 16.50 | 44,350,836 | +0.06(+0.38%) |
Mar 12, 2008 | 16.36 | 16.52 | 16.25 | 16.44 | 39,668,732 | +0.03(+0.19%) |
Mar 11, 2008 | 16.04 | 16.43 | 16.01 | 16.41 | 39,591,132 | +0.49(+3.05%) |
Mar 10, 2008 | 15.87 | 16.03 | 15.85 | 15.92 | 33,277,856 | +0.18(+1.14%) |
Mar 07, 2008 | 15.71 | 16.06 | 15.47 | 15.74 | 34,402,048 | -0.03(-0.20%) |
Mar 06, 2008 | 16.01 | 16.05 | 15.54 | 15.77 | 38,932,752 | -0.29(-1.80%) |
Mar 05, 2008 | 15.94 | 16.06 | 15.78 | 16.06 | 41,434,748 | +0.14(+0.89%) |
Mar 04, 2008 | 15.56 | 15.99 | 15.23 | 15.92 | 77,155,576 | +1.13(+7.63%) |
Mar 03, 2008 | 14.97 | 15.02 | 14.67 | 14.79 | 33,602,356 | -0.23(-1.51%) |
Feb 29, 2008 | 15.36 | 15.58 | 14.98 | 15.02 | 32,569,278 | -0.52(-3.33%) |
Feb 28, 2008 | 15.61 | 15.75 | 15.34 | 15.54 | 31,742,870 | -0.21(-1.34%) |
Feb 27, 2008 | 15.52 | 15.79 | 15.40 | 15.75 | 34,095,948 | +0.20(+1.26%) |
Feb 26, 2008 | 15.34 | 15.67 | 15.27 | 15.55 | 32,678,860 | +0.16(+1.02%) |
Feb 25, 2008 | 15.28 | 15.67 | 15.14 | 15.40 | 26,169,912 | -0.02(-0.15%) |
Feb 22, 2008 | 15.17 | 15.43 | 15.01 | 15.42 | 29,221,902 | +0.31(+2.07%) |
Feb 21, 2008 | 15.32 | 15.58 | 15.05 | 15.11 | 28,025,328 | -0.13(-0.82%) |
Feb 20, 2008 | 14.42 | 15.43 | 14.41 | 15.23 | 40,296,036 | +0.75(+5.19%) |
Feb 19, 2008 | 15.08 | 15.15 | 14.39 | 14.48 | 37,463,804 | -0.44(-2.94%) |
Feb 18, 2008 | 14.96 | 15.15 | 14.83 | 14.92 | 27,930,726 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.15 | 14.83 | 14.92 | 27,929,640 | -0.12(-0.78%) |
Feb 14, 2008 | 15.56 | 15.59 | 14.97 | 15.03 | 42,337,316 | -0.56(-3.62%) |
Feb 13, 2008 | 15.14 | 15.60 | 14.89 | 15.60 | 82,735,608 | +1.44(+10.18%) |
Feb 12, 2008 | 14.71 | 14.71 | 14.12 | 14.16 | 43,823,656 | -0.33(-2.27%) |
Feb 11, 2008 | 14.13 | 14.80 | 14.10 | 14.49 | 38,061,228 | +0.44(+3.12%) |
Feb 08, 2008 | 13.88 | 14.11 | 13.80 | 14.05 | 22,255,868 | +0.22(+1.59%) |
Feb 07, 2008 | 13.65 | 14.01 | 13.44 | 13.83 | 29,362,262 | +0.13(+0.97%) |
Feb 06, 2008 | 14.27 | 14.29 | 13.66 | 13.70 | 29,920,872 | -0.49(-3.43%) |
Feb 05, 2008 | 14.20 | 14.58 | 14.17 | 14.18 | 29,775,146 | -0.30(-2.06%) |
Feb 04, 2008 | 14.81 | 14.89 | 14.47 | 14.48 | 19,462,124 | -0.31(-2.12%) |
Feb 01, 2008 | 14.10 | 14.80 | 14.06 | 14.79 | 32,345,592 | +0.75(+5.36%) |
Jan 31, 2008 | 13.83 | 14.14 | 13.80 | 14.04 | 26,344,772 | +0.00(+0.00%) |
Jan 30, 2008 | 13.76 | 14.12 | 13.76 | 14.04 | 33,572,224 | +0.19(+1.36%) |
Jan 29, 2008 | 14.13 | 14.13 | 13.69 | 13.85 | 20,353,570 | -0.21(-1.50%) |
Jan 28, 2008 | 13.68 | 14.06 | 13.58 | 14.06 | 21,204,070 | +0.42(+3.04%) |
Jan 25, 2008 | 14.31 | 14.31 | 13.63 | 13.65 | 28,799,906 | -0.42(-3.01%) |
Jan 24, 2008 | 14.17 | 14.32 | 13.69 | 14.07 | 43,410,888 | -0.11(-0.77%) |
Jan 23, 2008 | 13.53 | 14.20 | 13.43 | 14.18 | 50,333,748 | +0.09(+0.61%) |
Jan 22, 2008 | 13.22 | 14.26 | 13.16 | 14.09 | 50,279,164 | -0.02(-0.17%) |
Jan 21, 2008 | 14.21 | 14.31 | 13.73 | 14.12 | 46,878,484 | +0.00(+0.00%) |
Jan 18, 2008 | 14.21 | 14.31 | 13.73 | 14.12 | 46,876,696 | +0.38(+2.80%) |
Jan 17, 2008 | 13.78 | 14.06 | 13.48 | 13.73 | 47,149,992 | +0.09(+0.63%) |
Jan 16, 2008 | 13.22 | 13.98 | 13.04 | 13.65 | 58,378,984 | +0.37(+2.77%) |
Jan 15, 2008 | 13.27 | 13.40 | 13.12 | 13.28 | 49,107,572 | +0.09(+0.65%) |
Jan 14, 2008 | 12.97 | 13.22 | 12.88 | 13.19 | 31,969,784 | +0.34(+2.68%) |
Jan 11, 2008 | 12.68 | 12.91 | 12.64 | 12.85 | 29,260,456 | +0.00(+0.00%) |
Jan 10, 2008 | 12.96 | 13.04 | 12.69 | 12.85 | 38,276,560 | -0.19(-1.44%) |
Jan 09, 2008 | 12.80 | 13.12 | 12.68 | 13.04 | 33,840,396 | +0.24(+1.90%) |
Jan 08, 2008 | 13.01 | 13.32 | 12.78 | 12.79 | 34,790,464 | -0.31(-2.39%) |
Jan 07, 2008 | 13.12 | 13.26 | 12.86 | 13.11 | 28,857,550 | -0.03(-0.24%) |
Jan 04, 2008 | 13.50 | 13.52 | 13.04 | 13.14 | 42,916,004 | -0.26(-1.93%) |
Jan 03, 2008 | 13.63 | 13.63 | 13.32 | 13.40 | 20,420,626 | -0.24(-1.78%) |
Jan 02, 2008 | 13.89 | 14.08 | 13.48 | 13.64 | 24,545,806 | -0.27(-1.97%) |
Jan 01, 2008 | 13.86 | 14.03 | 13.86 | 13.91 | 9,500,866 | +0.00(+0.00%) |
Dec 31, 2007 | 13.86 | 14.03 | 13.86 | 13.91 | 9,392,710 | -0.09(-0.62%) |
Dec 28, 2007 | 13.98 | 14.10 | 13.87 | 14.00 | 13,957,858 | +0.09(+0.62%) |
Dec 27, 2007 | 14.20 | 14.29 | 13.88 | 13.91 | 16,510,676 | -0.34(-2.36%) |
Dec 26, 2007 | 14.14 | 14.32 | 14.14 | 14.25 | 8,093,501 | +0.03(+0.22%) |
Dec 24, 2007 | 14.03 | 14.29 | 13.96 | 14.22 | 7,822,793 | +0.16(+1.17%) |
Dec 21, 2007 | 14.20 | 14.28 | 13.91 | 14.06 | 27,519,018 | -0.02(-0.17%) |
Dec 20, 2007 | 13.89 | 14.10 | 13.85 | 14.08 | 21,653,248 | +0.30(+2.16%) |
Dec 19, 2007 | 13.81 | 13.95 | 13.75 | 13.78 | 16,421,384 | -0.09(-0.68%) |
Dec 18, 2007 | 13.89 | 13.97 | 13.77 | 13.88 | 17,932,744 | +0.11(+0.80%) |
Dec 17, 2007 | 13.84 | 13.92 | 13.66 | 13.77 | 18,175,332 | -0.16(-1.13%) |
Dec 14, 2007 | 14.00 | 14.10 | 13.85 | 13.92 | 22,430,068 | -0.24(-1.66%) |
Dec 13, 2007 | 14.36 | 14.48 | 14.04 | 14.16 | 20,264,956 | -0.24(-1.69%) |
Dec 12, 2007 | 14.42 | 14.60 | 14.25 | 14.40 | 24,198,428 | +0.21(+1.49%) |
Dec 11, 2007 | 14.61 | 14.64 | 14.13 | 14.19 | 28,480,694 | -0.42(-2.84%) |
Dec 10, 2007 | 14.39 | 14.69 | 14.13 | 14.60 | 30,923,744 | +0.27(+1.91%) |
Dec 07, 2007 | 14.52 | 14.57 | 14.20 | 14.33 | 31,917,200 | -0.29(-1.98%) |
Dec 06, 2007 | 14.57 | 14.72 | 14.56 | 14.62 | 18,473,938 | -0.05(-0.37%) |
Dec 05, 2007 | 14.36 | 14.74 | 14.32 | 14.67 | 25,372,050 | +0.50(+3.54%) |
Dec 04, 2007 | 14.12 | 14.36 | 14.10 | 14.17 | 20,554,124 | -0.09(-0.60%) |
Dec 03, 2007 | 14.76 | 14.87 | 14.24 | 14.26 | 28,490,098 | -0.49(-3.35%) |
Nov 30, 2007 | 15.06 | 15.08 | 14.63 | 14.75 | 23,347,414 | +0.09(+0.59%) |
Nov 29, 2007 | 14.67 | 14.82 | 14.60 | 14.67 | 18,379,610 | -0.05(-0.32%) |
Nov 28, 2007 | 14.47 | 14.90 | 14.35 | 14.71 | 23,739,368 | +0.48(+3.36%) |
Nov 27, 2007 | 14.05 | 14.35 | 13.95 | 14.24 | 26,535,272 | +0.27(+1.96%) |
Nov 26, 2007 | 14.37 | 14.39 | 13.96 | 13.96 | 24,397,110 | -0.40(-2.78%) |
Nov 23, 2007 | 14.17 | 14.38 | 14.13 | 14.36 | 7,492,129 | +0.26(+1.83%) |
Nov 21, 2007 | 14.21 | 14.37 | 13.98 | 14.10 | 22,552,794 | -0.16(-1.10%) |
Nov 20, 2007 | 14.42 | 14.60 | 13.95 | 14.26 | 34,986,112 | -0.08(-0.55%) |
Nov 19, 2007 | 14.51 | 14.64 | 14.30 | 14.34 | 24,205,272 | -0.20(-1.35%) |
Nov 16, 2007 | 14.85 | 14.90 | 14.27 | 14.53 | 30,342,368 | -0.25(-1.70%) |
Nov 15, 2007 | 14.31 | 15.14 | 14.31 | 14.78 | 59,661,264 | +0.05(+0.32%) |
Nov 14, 2007 | 14.85 | 15.18 | 14.74 | 14.74 | 40,974,380 | +0.16(+1.07%) |
Nov 13, 2007 | 14.44 | 14.73 | 14.29 | 14.58 | 29,289,814 | +0.23(+1.64%) |
Nov 12, 2007 | 14.77 | 14.83 | 14.32 | 14.35 | 29,552,028 | -0.31(-2.14%) |
Nov 09, 2007 | 14.69 | 15.19 | 14.66 | 14.66 | 52,339,120 | +0.63(+4.47%) |
Nov 08, 2007 | 13.95 | 14.16 | 13.77 | 14.03 | 33,628,356 | +0.00(+0.00%) |
Nov 07, 2007 | 14.30 | 14.44 | 14.01 | 14.03 | 29,813,110 | -0.38(-2.61%) |
Nov 06, 2007 | 14.48 | 14.56 | 14.15 | 14.41 | 37,329,052 | -0.09(-0.59%) |
Nov 05, 2007 | 14.68 | 14.93 | 14.46 | 14.49 | 23,223,754 | -0.29(-1.96%) |
Nov 02, 2007 | 14.77 | 14.96 | 14.67 | 14.78 | 28,339,408 | +0.07(+0.48%) |
Nov 01, 2007 | 15.23 | 15.31 | 14.68 | 14.71 | 35,756,972 | -0.50(-3.30%) |
Oct 31, 2007 | 15.00 | 15.40 | 14.90 | 15.22 | 31,015,582 | +0.20(+1.30%) |
Oct 30, 2007 | 14.81 | 15.11 | 14.81 | 15.02 | 18,189,536 | +0.16(+1.05%) |
Oct 29, 2007 | 14.85 | 15.59 | 14.70 | 14.86 | 27,522,484 | +0.09(+0.58%) |
Oct 26, 2007 | 15.11 | 15.47 | 14.49 | 14.78 | 54,260,404 | -0.39(-2.58%) |
Oct 25, 2007 | 15.54 | 15.60 | 14.86 | 15.17 | 42,673,624 | -0.60(-3.78%) |
Oct 24, 2007 | 16.00 | 16.17 | 15.45 | 15.76 | 28,355,294 | -0.31(-1.95%) |
Oct 23, 2007 | 16.06 | 16.14 | 15.83 | 16.08 | 16,484,122 | +0.05(+0.29%) |
Oct 22, 2007 | 15.75 | 16.13 | 15.68 | 16.03 | 16,916,976 | +0.28(+1.79%) |
Oct 19, 2007 | 16.33 | 16.35 | 15.72 | 15.75 | 26,816,018 | -0.60(-3.69%) |
Oct 18, 2007 | 16.71 | 16.77 | 16.27 | 16.35 | 31,065,992 | -0.59(-3.47%) |
Oct 17, 2007 | 16.65 | 17.06 | 16.63 | 16.94 | 42,971,892 | +0.60(+3.69%) |
Oct 16, 2007 | 16.23 | 16.50 | 16.19 | 16.34 | 20,712,844 | +0.05(+0.34%) |
Oct 15, 2007 | 16.41 | 16.55 | 16.14 | 16.28 | 18,428,366 | -0.20(-1.24%) |
Oct 12, 2007 | 15.95 | 16.51 | 15.94 | 16.48 | 30,077,680 | +0.72(+4.57%) |
Oct 11, 2007 | 16.08 | 16.18 | 15.58 | 15.76 | 33,059,780 | -0.05(-0.35%) |
Oct 10, 2007 | 16.06 | 16.17 | 15.76 | 15.82 | 38,742,832 | -0.37(-2.28%) |
Oct 09, 2007 | 16.38 | 16.41 | 15.96 | 16.19 | 23,817,700 | -0.20(-1.20%) |
Oct 08, 2007 | 16.42 | 16.51 | 16.26 | 16.38 | 15,546,383 | -0.17(-1.04%) |
Oct 05, 2007 | 16.26 | 16.73 | 16.16 | 16.55 | 25,510,868 | +0.38(+2.32%) |
Oct 04, 2007 | 16.35 | 16.39 | 15.98 | 16.18 | 19,662,820 | -0.13(-0.77%) |
Oct 03, 2007 | 16.77 | 16.80 | 16.08 | 16.30 | 28,013,518 | -0.64(-3.76%) |
Oct 02, 2007 | 16.67 | 17.04 | 16.63 | 16.94 | 24,610,150 | +0.23(+1.37%) |