Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.215 | 4.247 | 4.003 | 4.091 | 3,089,916 | -0.19(-4.41%) |
Nov 26, 2008 | 3.757 | 4.348 | 3.757 | 4.279 | 3,916,917 | +0.41(+10.65%) |
Nov 25, 2008 | 3.748 | 3.955 | 3.748 | 3.868 | 4,905,015 | +0.14(+3.70%) |
Nov 24, 2008 | 3.631 | 3.817 | 3.527 | 3.729 | 3,987,738 | +0.21(+6.02%) |
Nov 21, 2008 | 3.509 | 3.580 | 3.329 | 3.518 | 5,535,878 | +0.06(+1.66%) |
Nov 20, 2008 | 3.543 | 3.658 | 3.405 | 3.460 | 7,465,076 | -0.11(-2.97%) |
Nov 19, 2008 | 3.849 | 3.849 | 3.545 | 3.566 | 7,985,269 | -0.24(-6.40%) |
Nov 18, 2008 | 3.796 | 3.911 | 3.709 | 3.810 | 4,632,240 | +0.06(+1.53%) |
Nov 17, 2008 | 4.052 | 4.056 | 3.750 | 3.752 | 5,190,682 | -0.29(-7.12%) |
Nov 14, 2008 | 4.305 | 4.312 | 4.019 | 4.040 | 5,158,266 | -0.32(-7.34%) |
Nov 13, 2008 | 4.084 | 4.397 | 3.819 | 4.360 | 6,852,995 | +0.35(+8.72%) |
Nov 12, 2008 | 4.185 | 4.272 | 3.992 | 4.010 | 5,810,405 | -0.26(-6.04%) |
Nov 11, 2008 | 4.447 | 4.489 | 4.259 | 4.268 | 6,228,878 | -0.28(-6.22%) |
Nov 10, 2008 | 4.716 | 4.779 | 4.436 | 4.551 | 4,162,622 | -0.09(-1.93%) |
Nov 07, 2008 | 4.613 | 4.710 | 4.572 | 4.641 | 5,424,235 | +0.07(+1.56%) |
Nov 06, 2008 | 4.597 | 4.675 | 4.355 | 4.569 | 6,604,972 | +0.04(+0.81%) |
Nov 05, 2008 | 4.461 | 4.705 | 4.367 | 4.532 | 8,506,810 | +0.06(+1.23%) |
Nov 04, 2008 | 4.737 | 4.802 | 3.964 | 4.477 | 21,663,028 | -1.38(-23.54%) |
Nov 03, 2008 | 5.660 | 5.982 | 5.563 | 5.855 | 11,405,982 | +0.23(+4.18%) |
Oct 31, 2008 | 5.460 | 5.651 | 5.096 | 5.621 | 5,379,145 | +0.22(+4.13%) |
Oct 30, 2008 | 5.779 | 5.943 | 5.326 | 5.397 | 4,747,382 | -0.23(-4.17%) |
Oct 29, 2008 | 5.510 | 5.853 | 5.416 | 5.632 | 3,740,863 | +0.00(+0.08%) |
Oct 28, 2008 | 4.749 | 5.637 | 4.697 | 5.628 | 7,809,025 | +0.94(+20.02%) |
Oct 27, 2008 | 4.834 | 4.857 | 4.532 | 4.689 | 8,247,939 | -0.24(-4.81%) |
Oct 24, 2008 | 5.540 | 5.540 | 4.926 | 4.926 | 7,052,810 | -0.76(-13.42%) |
Oct 23, 2008 | 6.557 | 6.557 | 5.372 | 5.690 | 11,648,227 | -0.81(-12.43%) |
Oct 22, 2008 | 6.918 | 6.918 | 6.265 | 6.497 | 3,418,704 | -0.45(-6.52%) |
Oct 21, 2008 | 7.006 | 7.086 | 6.863 | 6.950 | 2,238,349 | -0.06(-0.79%) |
Oct 20, 2008 | 6.799 | 7.006 | 6.684 | 7.006 | 1,411,082 | +0.32(+4.82%) |
Oct 17, 2008 | 7.018 | 7.018 | 6.631 | 6.684 | 2,724,357 | -0.27(-3.94%) |
Oct 16, 2008 | 6.642 | 6.960 | 6.272 | 6.957 | 4,255,576 | +0.40(+6.03%) |
Oct 15, 2008 | 7.137 | 7.137 | 6.504 | 6.562 | 2,912,993 | -0.54(-7.55%) |
Oct 14, 2008 | 7.236 | 7.312 | 6.978 | 7.098 | 4,693,599 | +0.16(+2.25%) |
Oct 13, 2008 | 6.670 | 6.990 | 6.670 | 6.941 | 4,920,910 | +0.60(+9.51%) |
Oct 10, 2008 | 6.776 | 6.930 | 6.212 | 6.338 | 10,139,284 | -0.71(-10.11%) |
Oct 09, 2008 | 7.779 | 7.993 | 6.930 | 7.052 | 6,227,839 | -0.75(-9.61%) |
Oct 08, 2008 | 7.894 | 8.179 | 7.671 | 7.802 | 5,965,234 | -0.09(-1.17%) |
Oct 07, 2008 | 8.494 | 8.494 | 7.894 | 7.894 | 4,124,065 | -0.49(-5.85%) |
Oct 06, 2008 | 8.572 | 8.694 | 8.053 | 8.384 | 5,095,812 | -0.21(-2.46%) |
Oct 03, 2008 | 8.770 | 8.915 | 8.595 | 8.595 | 2,948,608 | -0.14(-1.66%) |
Oct 02, 2008 | 8.927 | 8.927 | 8.681 | 8.740 | 3,926,931 | -0.22(-2.41%) |
Oct 01, 2008 | 9.065 | 9.086 | 8.839 | 8.957 | 2,281,218 | -0.14(-1.49%) |
Sep 30, 2008 | 8.973 | 9.111 | 8.786 | 9.092 | 4,753,498 | +0.21(+2.33%) |
Sep 29, 2008 | 9.201 | 9.237 | 8.789 | 8.885 | 3,321,261 | -0.33(-3.57%) |
Sep 26, 2008 | 9.415 | 9.426 | 9.157 | 9.214 | 0 | -0.31(-3.26%) |
Sep 25, 2008 | 9.493 | 9.711 | 9.435 | 9.525 | 5,103,283 | +0.09(+0.95%) |
Sep 24, 2008 | 9.539 | 9.557 | 9.341 | 9.435 | 4,219,718 | -0.02(-0.19%) |
Sep 23, 2008 | 9.249 | 9.546 | 9.180 | 9.454 | 6,317,463 | +0.16(+1.73%) |
Sep 22, 2008 | 9.566 | 9.566 | 9.265 | 9.293 | 2,938,842 | -0.26(-2.72%) |
Sep 19, 2008 | 9.458 | 9.790 | 9.378 | 9.553 | 0 | +0.44(+4.87%) |
Sep 18, 2008 | 9.166 | 9.249 | 8.701 | 9.109 | 5,966,091 | +0.02(+0.25%) |
Sep 17, 2008 | 9.537 | 9.573 | 9.017 | 9.086 | 3,785,241 | -0.49(-5.12%) |
Sep 16, 2008 | 9.477 | 9.778 | 9.396 | 9.576 | 3,181,122 | -0.04(-0.45%) |
Sep 15, 2008 | 9.725 | 9.836 | 9.435 | 9.619 | 3,501,026 | -0.20(-2.02%) |
Sep 12, 2008 | 9.974 | 10.09 | 9.755 | 9.817 | 3,644,759 | -0.21(-2.07%) |
Sep 11, 2008 | 9.987 | 10.21 | 9.946 | 10.02 | 3,266,339 | -0.15(-1.51%) |
Sep 10, 2008 | 10.19 | 10.30 | 10.06 | 10.18 | 6,389,006 | +0.02(+0.16%) |
Sep 09, 2008 | 10.47 | 10.47 | 10.16 | 10.16 | 4,846,820 | -0.26(-2.49%) |
Sep 08, 2008 | 10.35 | 10.46 | 10.13 | 10.42 | 4,572,937 | +0.13(+1.27%) |
Sep 05, 2008 | 10.45 | 10.47 | 10.01 | 10.29 | 0 | -0.24(-2.25%) |
Sep 04, 2008 | 10.52 | 10.62 | 10.41 | 10.53 | 2,877,643 | -0.07(-0.69%) |
Sep 03, 2008 | 10.69 | 10.70 | 10.43 | 10.60 | 4,342,683 | -0.16(-1.50%) |
Sep 02, 2008 | 10.89 | 11.14 | 10.72 | 10.76 | 5,043,654 | -0.07(-0.68%) |
Aug 29, 2008 | 10.70 | 10.90 | 10.65 | 10.84 | 2,987,292 | +0.05(+0.47%) |
Aug 28, 2008 | 10.74 | 10.85 | 10.49 | 10.79 | 3,215,016 | +0.09(+0.82%) |
Aug 27, 2008 | 10.55 | 10.72 | 10.55 | 10.70 | 2,933,834 | +0.10(+0.91%) |
Aug 26, 2008 | 10.77 | 10.81 | 10.50 | 10.60 | 6,786,011 | -0.22(-2.06%) |
Aug 25, 2008 | 11.18 | 11.22 | 10.77 | 10.82 | 4,656,685 | -0.35(-3.15%) |
Aug 22, 2008 | 10.93 | 11.23 | 10.86 | 11.18 | 7,947,390 | +0.45(+4.16%) |
Aug 21, 2008 | 10.45 | 10.79 | 10.31 | 10.73 | 7,324,142 | +0.28(+2.71%) |
Aug 20, 2008 | 10.27 | 10.48 | 10.15 | 10.45 | 3,278,509 | +0.14(+1.34%) |
Aug 19, 2008 | 10.52 | 10.68 | 10.25 | 10.31 | 5,531,249 | -0.29(-2.69%) |
Aug 18, 2008 | 10.67 | 10.81 | 10.44 | 10.59 | 3,260,115 | -0.01(-0.07%) |
Aug 15, 2008 | 10.71 | 10.71 | 10.34 | 10.60 | 0 | -0.07(-0.67%) |
Aug 14, 2008 | 10.67 | 10.69 | 10.53 | 10.67 | 2,518,061 | -0.01(-0.06%) |
Aug 13, 2008 | 10.81 | 10.88 | 10.55 | 10.68 | 3,685,972 | -0.08(-0.71%) |
Aug 12, 2008 | 10.51 | 10.81 | 10.48 | 10.76 | 6,419,000 | +0.26(+2.43%) |
Aug 11, 2008 | 10.50 | 10.59 | 10.46 | 10.50 | 3,938,167 | +0.04(+0.37%) |
Aug 08, 2008 | 10.35 | 10.57 | 10.24 | 10.46 | 3,030,321 | +0.16(+1.56%) |
Aug 07, 2008 | 10.61 | 10.61 | 10.06 | 10.30 | 6,795,069 | -0.28(-2.67%) |
Aug 06, 2008 | 10.30 | 10.58 | 10.03 | 10.58 | 13,010,991 | +0.60(+5.97%) |
Aug 05, 2008 | 10.08 | 10.29 | 9.978 | 9.987 | 6,148,199 | -0.10(-0.96%) |
Aug 04, 2008 | 9.916 | 10.21 | 9.893 | 10.08 | 5,021,035 | +0.18(+1.86%) |
Aug 01, 2008 | 9.946 | 10.02 | 9.806 | 9.900 | 2,773,728 | -0.04(-0.37%) |
Jul 31, 2008 | 9.946 | 10.11 | 9.838 | 9.937 | 3,526,218 | -0.09(-0.87%) |
Jul 30, 2008 | 10.09 | 10.30 | 9.935 | 10.02 | 3,685,868 | -0.03(-0.30%) |
Jul 29, 2008 | 10.05 | 10.16 | 9.849 | 10.05 | 3,011,584 | +0.17(+1.75%) |
Jul 28, 2008 | 9.946 | 10.07 | 9.856 | 9.882 | 2,446,983 | -0.00(-0.02%) |
Jul 25, 2008 | 9.898 | 9.951 | 9.836 | 9.884 | 2,482,546 | -0.01(-0.09%) |
Jul 24, 2008 | 9.870 | 9.964 | 9.842 | 9.893 | 3,977,128 | -0.03(-0.30%) |
Jul 23, 2008 | 9.997 | 10.22 | 9.842 | 9.923 | 5,517,119 | -0.15(-1.49%) |
Jul 22, 2008 | 9.608 | 10.12 | 9.433 | 10.07 | 8,745,987 | +0.51(+5.37%) |
Jul 21, 2008 | 9.341 | 9.656 | 9.309 | 9.559 | 6,298,360 | +0.35(+3.75%) |
Jul 18, 2008 | 9.484 | 9.500 | 9.189 | 9.214 | 3,885,457 | -0.23(-2.48%) |
Jul 17, 2008 | 9.046 | 9.449 | 9.046 | 9.449 | 5,661,026 | +0.35(+3.82%) |
Jul 16, 2008 | 8.823 | 9.157 | 8.759 | 9.102 | 4,264,156 | +0.33(+3.72%) |
Jul 15, 2008 | 8.628 | 8.858 | 8.584 | 8.775 | 3,016,765 | +0.10(+1.19%) |
Jul 14, 2008 | 8.784 | 8.796 | 8.595 | 8.671 | 2,975,565 | -0.02(-0.26%) |
Jul 11, 2008 | 8.605 | 8.830 | 8.559 | 8.694 | 3,615,585 | +0.01(+0.11%) |
Jul 10, 2008 | 8.835 | 8.835 | 8.513 | 8.685 | 4,540,856 | -0.11(-1.28%) |
Jul 09, 2008 | 8.908 | 8.927 | 8.660 | 8.798 | 4,510,126 | +0.12(+1.35%) |
Jul 08, 2008 | 8.616 | 8.734 | 8.575 | 8.681 | 6,087,344 | +0.09(+1.10%) |
Jul 07, 2008 | 8.747 | 8.766 | 8.499 | 8.586 | 3,922,554 | -0.20(-2.33%) |
Jul 04, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.00(+0.00%) |
Jul 03, 2008 | 8.823 | 8.915 | 8.713 | 8.791 | 1,666,785 | +0.06(+0.71%) |
Jul 02, 2008 | 8.975 | 9.010 | 8.685 | 8.729 | 3,793,543 | -0.17(-1.94%) |
Jul 01, 2008 | 8.821 | 9.083 | 8.800 | 8.901 | 4,900,052 | -0.01(-0.15%) |
Jun 30, 2008 | 8.973 | 9.019 | 8.630 | 8.915 | 5,131,814 | +0.03(+0.31%) |
Jun 27, 2008 | 8.899 | 9.030 | 8.757 | 8.888 | 9,031,271 | -0.01(-0.10%) |
Jun 26, 2008 | 8.869 | 9.097 | 8.809 | 8.897 | 5,644,557 | +0.14(+1.60%) |
Jun 25, 2008 | 8.798 | 8.858 | 8.639 | 8.757 | 3,540,492 | +0.03(+0.32%) |
Jun 24, 2008 | 8.607 | 9.097 | 8.476 | 8.729 | 5,060,080 | +0.14(+1.61%) |
Jun 23, 2008 | 8.421 | 8.669 | 8.421 | 8.591 | 3,413,014 | +0.17(+2.02%) |
Jun 20, 2008 | 8.398 | 8.630 | 8.319 | 8.421 | 4,450,828 | -0.20(-2.35%) |
Jun 19, 2008 | 8.605 | 8.722 | 8.526 | 8.623 | 3,045,221 | +0.04(+0.46%) |
Jun 18, 2008 | 8.835 | 8.839 | 8.476 | 8.584 | 5,548,231 | -0.27(-3.02%) |
Jun 17, 2008 | 8.658 | 8.874 | 8.520 | 8.851 | 4,794,641 | +0.16(+1.88%) |
Jun 16, 2008 | 8.715 | 8.734 | 8.434 | 8.688 | 5,043,102 | -0.00(-0.05%) |
Jun 13, 2008 | 8.319 | 8.736 | 8.214 | 8.692 | 8,500,482 | +0.35(+4.16%) |
Jun 12, 2008 | 8.805 | 8.839 | 8.303 | 8.345 | 6,212,222 | -0.40(-4.53%) |
Jun 11, 2008 | 8.821 | 8.925 | 8.697 | 8.740 | 4,009,553 | -0.14(-1.58%) |
Jun 10, 2008 | 8.812 | 8.913 | 8.761 | 8.881 | 3,341,111 | +0.06(+0.70%) |
Jun 09, 2008 | 9.088 | 9.106 | 8.809 | 8.819 | 4,801,126 | -0.25(-2.79%) |
Jun 06, 2008 | 9.180 | 9.265 | 8.782 | 9.072 | 2,625,462 | -0.11(-1.18%) |
Jun 05, 2008 | 8.973 | 9.201 | 8.938 | 9.180 | 4,212,024 | +0.24(+2.73%) |
Jun 04, 2008 | 8.885 | 8.966 | 8.823 | 8.936 | 3,122,297 | -0.06(-0.64%) |
Jun 03, 2008 | 9.060 | 9.060 | 8.809 | 8.994 | 3,391,373 | +0.03(+0.36%) |
Jun 02, 2008 | 8.964 | 9.122 | 8.812 | 8.961 | 3,917,786 | +0.09(+1.06%) |
May 30, 2008 | 8.950 | 9.030 | 8.796 | 8.867 | 3,662,214 | -0.07(-0.80%) |
May 29, 2008 | 9.033 | 9.063 | 8.867 | 8.938 | 4,470,813 | -0.07(-0.82%) |
May 28, 2008 | 9.065 | 9.134 | 8.860 | 9.012 | 5,426,595 | +0.02(+0.20%) |
May 27, 2008 | 9.095 | 9.166 | 8.872 | 8.994 | 5,661,299 | +0.00(+0.05%) |
May 26, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 5,038,617 | +0.00(+0.03%) |
May 22, 2008 | 9.125 | 9.233 | 8.660 | 8.987 | 18,648,102 | -0.05(-0.53%) |
May 21, 2008 | 9.079 | 9.428 | 8.895 | 9.035 | 17,262,194 | +0.06(+0.69%) |
May 20, 2008 | 9.125 | 9.362 | 8.761 | 8.973 | 16,431,355 | -0.27(-2.91%) |
May 19, 2008 | 9.428 | 9.550 | 9.214 | 9.242 | 12,221,934 | -0.40(-4.20%) |
May 16, 2008 | 10.12 | 10.29 | 9.619 | 9.647 | 4,896,687 | -0.54(-5.31%) |
May 15, 2008 | 9.987 | 10.25 | 9.985 | 10.19 | 3,674,680 | +0.24(+2.41%) |
May 14, 2008 | 10.07 | 10.10 | 9.902 | 9.948 | 4,650,899 | -0.07(-0.73%) |
May 13, 2008 | 10.06 | 10.29 | 9.866 | 10.02 | 3,548,641 | +0.04(+0.37%) |
May 12, 2008 | 9.997 | 10.04 | 9.486 | 9.985 | 5,718,977 | +0.01(+0.09%) |
May 09, 2008 | 9.958 | 10.08 | 9.856 | 9.976 | 2,738,287 | -0.20(-1.99%) |
May 08, 2008 | 10.12 | 10.32 | 10.10 | 10.18 | 4,720,521 | +0.08(+0.80%) |
May 07, 2008 | 10.12 | 10.34 | 10.08 | 10.10 | 6,411,738 | +0.01(+0.09%) |
May 06, 2008 | 10.06 | 10.17 | 9.900 | 10.09 | 4,243,593 | +0.02(+0.21%) |
May 05, 2008 | 9.822 | 10.07 | 9.456 | 10.07 | 8,286,366 | +0.43(+4.44%) |
May 02, 2008 | 10.01 | 10.07 | 9.309 | 9.640 | 8,423,662 | -0.25(-2.49%) |
May 01, 2008 | 10.23 | 10.23 | 9.323 | 9.886 | 15,903,521 | -0.19(-1.85%) |
Apr 30, 2008 | 9.916 | 10.41 | 9.836 | 10.07 | 9,868,965 | +0.31(+3.21%) |
Apr 29, 2008 | 9.557 | 9.978 | 9.525 | 9.760 | 7,382,698 | +0.24(+2.56%) |
Apr 28, 2008 | 9.210 | 9.606 | 9.203 | 9.516 | 8,808,241 | +0.29(+3.19%) |
Apr 25, 2008 | 10.12 | 10.12 | 8.899 | 9.221 | 20,601,006 | -0.91(-8.95%) |
Apr 24, 2008 | 10.15 | 10.25 | 9.912 | 10.13 | 3,426,658 | -0.03(-0.27%) |
Apr 23, 2008 | 9.739 | 10.44 | 9.739 | 10.16 | 7,377,764 | +0.13(+1.31%) |
Apr 22, 2008 | 10.89 | 10.89 | 9.484 | 10.02 | 21,227,456 | -0.86(-7.89%) |
Apr 21, 2008 | 11.15 | 11.26 | 10.79 | 10.88 | 3,227,890 | -0.39(-3.49%) |
Apr 18, 2008 | 11.40 | 11.52 | 11.21 | 11.28 | 4,559,272 | -0.01(-0.08%) |
Apr 17, 2008 | 10.96 | 11.38 | 10.96 | 11.29 | 4,977,527 | +0.34(+3.13%) |
Apr 16, 2008 | 10.66 | 11.02 | 10.66 | 10.94 | 5,043,989 | +0.29(+2.70%) |
Apr 15, 2008 | 10.76 | 10.92 | 10.61 | 10.65 | 4,343,822 | -0.10(-0.94%) |
Apr 14, 2008 | 10.62 | 10.93 | 10.62 | 10.76 | 5,840,082 | +0.19(+1.76%) |
Apr 11, 2008 | 10.82 | 10.87 | 10.20 | 10.57 | 16,263,191 | -0.61(-5.47%) |
Apr 10, 2008 | 11.11 | 11.41 | 11.03 | 11.18 | 3,480,619 | -0.06(-0.55%) |
Apr 09, 2008 | 11.59 | 11.59 | 11.10 | 11.24 | 3,443,492 | -0.26(-2.26%) |
Apr 08, 2008 | 11.45 | 11.61 | 11.26 | 11.50 | 2,664,597 | +0.02(+0.20%) |
Apr 07, 2008 | 11.57 | 11.67 | 11.35 | 11.48 | 3,337,960 | -0.02(-0.20%) |
Apr 04, 2008 | 11.41 | 11.75 | 11.37 | 11.50 | 5,251,589 | +0.17(+1.46%) |
Apr 03, 2008 | 11.26 | 11.39 | 11.18 | 11.34 | 5,472,472 | +0.06(+0.53%) |
Apr 02, 2008 | 11.26 | 11.33 | 11.13 | 11.28 | 5,301,043 | +0.03(+0.29%) |
Apr 01, 2008 | 10.92 | 11.39 | 10.87 | 11.25 | 7,274,671 | +0.32(+2.91%) |
Mar 31, 2008 | 10.64 | 11.00 | 10.47 | 10.93 | 5,432,319 | +0.32(+3.04%) |
Mar 28, 2008 | 10.80 | 11.02 | 10.44 | 10.61 | 14,101,683 | -0.58(-5.22%) |
Mar 27, 2008 | 11.39 | 11.48 | 11.18 | 11.19 | 4,338,419 | -0.14(-1.26%) |
Mar 26, 2008 | 11.17 | 11.43 | 11.01 | 11.33 | 6,800,120 | +0.16(+1.42%) |
Mar 25, 2008 | 11.09 | 11.30 | 10.97 | 11.17 | 10,205,563 | +0.14(+1.27%) |
Mar 24, 2008 | 11.04 | 11.16 | 10.91 | 11.03 | 8,140,773 | -0.01(-0.06%) |
Mar 21, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.00(+0.00%) |
Mar 20, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.19(+1.78%) |
Mar 19, 2008 | 10.79 | 10.92 | 10.75 | 10.85 | 3,760,688 | +0.13(+1.22%) |
Mar 18, 2008 | 10.64 | 10.79 | 10.55 | 10.72 | 4,359,791 | +0.32(+3.12%) |
Mar 17, 2008 | 10.65 | 10.68 | 10.29 | 10.39 | 3,379,638 | -0.36(-3.32%) |
Mar 14, 2008 | 10.85 | 10.89 | 10.56 | 10.75 | 1,958,306 | -0.04(-0.36%) |
Mar 13, 2008 | 10.70 | 10.86 | 10.70 | 10.79 | 4,898,504 | -0.04(-0.34%) |
Mar 12, 2008 | 10.33 | 10.89 | 10.19 | 10.82 | 7,377,678 | +0.59(+5.73%) |
Mar 11, 2008 | 10.41 | 10.52 | 10.07 | 10.24 | 4,657,841 | -0.09(-0.89%) |
Mar 10, 2008 | 10.74 | 10.74 | 10.30 | 10.33 | 3,843,184 | -0.39(-3.61%) |
Mar 07, 2008 | 10.19 | 10.74 | 10.19 | 10.72 | 4,571,729 | +0.35(+3.40%) |
Mar 06, 2008 | 10.46 | 10.56 | 10.34 | 10.36 | 4,412,296 | -0.23(-2.17%) |
Mar 05, 2008 | 10.16 | 10.59 | 10.14 | 10.59 | 6,367,338 | +0.43(+4.25%) |
Mar 04, 2008 | 10.29 | 10.32 | 10.03 | 10.16 | 5,423,422 | -0.08(-0.74%) |
Mar 03, 2008 | 9.718 | 10.27 | 9.629 | 10.24 | 4,868,935 | +0.61(+6.38%) |
Feb 29, 2008 | 9.879 | 9.905 | 9.610 | 9.624 | 3,497,162 | -0.30(-3.01%) |
Feb 28, 2008 | 9.939 | 10.18 | 9.815 | 9.923 | 5,183,954 | +0.03(+0.30%) |
Feb 27, 2008 | 10.24 | 10.35 | 9.893 | 9.893 | 12,332,765 | +0.00(+0.00%) |
Feb 26, 2008 | 9.872 | 9.937 | 9.829 | 9.893 | 2,513,558 | +0.02(+0.21%) |
Feb 25, 2008 | 9.893 | 9.895 | 9.714 | 9.872 | 2,772,142 | -0.02(-0.21%) |
Feb 22, 2008 | 9.663 | 9.893 | 9.652 | 9.893 | 4,381,232 | +0.23(+2.38%) |
Feb 21, 2008 | 9.606 | 9.769 | 9.606 | 9.663 | 2,805,640 | +0.04(+0.41%) |
Feb 20, 2008 | 9.378 | 9.654 | 9.318 | 9.624 | 5,035,818 | +0.11(+1.11%) |
Feb 19, 2008 | 9.164 | 9.755 | 9.164 | 9.518 | 7,471,831 | +0.44(+4.84%) |
Feb 18, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.010 | 9.134 | 8.984 | 9.079 | 3,211,886 | +0.08(+0.87%) |
Feb 14, 2008 | 9.106 | 9.150 | 8.973 | 9.000 | 1,778,993 | -0.08(-0.91%) |
Feb 13, 2008 | 9.191 | 9.210 | 9.060 | 9.083 | 1,472,120 | -0.12(-1.30%) |
Feb 12, 2008 | 9.281 | 9.293 | 9.141 | 9.203 | 962,515 | -0.04(-0.47%) |
Feb 11, 2008 | 9.295 | 9.318 | 9.157 | 9.247 | 1,031,697 | -0.09(-0.99%) |
Feb 08, 2008 | 9.191 | 9.433 | 9.168 | 9.339 | 1,077,791 | +0.12(+1.35%) |
Feb 07, 2008 | 9.111 | 9.256 | 9.042 | 9.214 | 1,082,703 | +0.03(+0.33%) |
Feb 06, 2008 | 9.369 | 9.426 | 9.136 | 9.184 | 1,324,366 | -0.20(-2.16%) |
Feb 05, 2008 | 9.421 | 9.463 | 9.265 | 9.387 | 1,737,741 | -0.11(-1.16%) |
Feb 04, 2008 | 9.392 | 9.523 | 9.277 | 9.497 | 2,371,155 | +0.20(+2.13%) |
Feb 01, 2008 | 9.111 | 9.348 | 9.076 | 9.300 | 3,013,401 | +0.19(+2.04%) |
Jan 31, 2008 | 9.030 | 9.219 | 9.007 | 9.113 | 2,199,309 | +0.06(+0.64%) |
Jan 30, 2008 | 9.122 | 9.189 | 8.954 | 9.056 | 2,362,301 | -0.07(-0.73%) |
Jan 29, 2008 | 9.203 | 9.283 | 9.104 | 9.122 | 2,082,954 | -0.04(-0.45%) |
Jan 28, 2008 | 9.072 | 9.203 | 8.973 | 9.164 | 1,846,150 | +0.11(+1.22%) |
Jan 25, 2008 | 9.251 | 9.403 | 8.901 | 9.053 | 3,986,082 | -0.09(-0.98%) |
Jan 24, 2008 | 8.812 | 9.247 | 8.812 | 9.143 | 3,410,798 | +0.34(+3.84%) |
Jan 23, 2008 | 8.743 | 8.890 | 8.639 | 8.805 | 2,697,874 | -0.00(-0.03%) |
Jan 22, 2008 | 8.775 | 9.051 | 8.662 | 8.807 | 6,260,203 | -0.35(-3.84%) |
Jan 21, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.876 | 9.295 | 8.876 | 9.159 | 3,735,917 | +0.20(+2.26%) |
Jan 17, 2008 | 9.254 | 9.532 | 8.798 | 8.957 | 3,377,691 | -0.21(-2.31%) |
Jan 16, 2008 | 8.989 | 9.263 | 8.989 | 9.168 | 1,497,142 | +0.11(+1.24%) |
Jan 15, 2008 | 9.488 | 9.537 | 9.010 | 9.056 | 3,440,440 | -0.41(-4.30%) |
Jan 14, 2008 | 9.721 | 9.721 | 9.371 | 9.463 | 1,590,074 | -0.19(-1.95%) |
Jan 11, 2008 | 9.435 | 9.684 | 9.196 | 9.652 | 9,438,587 | +0.56(+6.12%) |
Jan 10, 2008 | 9.030 | 9.274 | 8.977 | 9.095 | 1,749,885 | -0.05(-0.55%) |
Jan 09, 2008 | 9.067 | 9.265 | 9.030 | 9.145 | 4,488,155 | +0.12(+1.38%) |
Jan 08, 2008 | 8.865 | 9.148 | 8.865 | 9.021 | 4,065,222 | +0.22(+2.51%) |
Jan 07, 2008 | 8.862 | 9.058 | 8.722 | 8.800 | 5,281,627 | -0.03(-0.39%) |
Jan 04, 2008 | 8.784 | 9.010 | 8.727 | 8.835 | 4,590,631 | -0.01(-0.16%) |
Jan 03, 2008 | 9.171 | 9.173 | 8.809 | 8.849 | 2,530,700 | -0.21(-2.34%) |
Jan 02, 2008 | 9.359 | 9.359 | 8.998 | 9.060 | 2,482,055 | -0.21(-2.23%) |
Jan 01, 2008 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.00(+0.00%) |
Dec 31, 2007 | 9.148 | 9.343 | 9.148 | 9.267 | 1,306,772 | +0.03(+0.32%) |
Dec 28, 2007 | 9.336 | 9.336 | 9.168 | 9.237 | 1,182,615 | +0.04(+0.43%) |
Dec 27, 2007 | 9.191 | 9.233 | 9.173 | 9.198 | 989,210 | -0.02(-0.22%) |
Dec 26, 2007 | 9.247 | 9.247 | 9.017 | 9.219 | 966,761 | +0.06(+0.60%) |
Dec 24, 2007 | 9.046 | 9.212 | 9.007 | 9.164 | 1,149,638 | +0.17(+1.89%) |
Dec 21, 2007 | 9.230 | 9.230 | 8.994 | 8.994 | 2,415,371 | -0.12(-1.36%) |
Dec 20, 2007 | 9.184 | 9.272 | 8.812 | 9.118 | 4,932,037 | -0.09(-0.93%) |
Dec 19, 2007 | 9.184 | 9.283 | 9.122 | 9.203 | 1,935,044 | -0.02(-0.25%) |
Dec 18, 2007 | 9.318 | 9.318 | 8.987 | 9.226 | 4,030,911 | -0.18(-1.91%) |
Dec 17, 2007 | 9.502 | 9.587 | 9.357 | 9.405 | 1,291,003 | -0.20(-2.04%) |
Dec 14, 2007 | 9.707 | 9.730 | 9.539 | 9.601 | 2,532,248 | -0.10(-1.04%) |
Dec 13, 2007 | 9.573 | 9.702 | 9.405 | 9.702 | 2,796,947 | +0.12(+1.22%) |
Dec 12, 2007 | 9.640 | 9.732 | 9.394 | 9.585 | 4,671,680 | +0.25(+2.71%) |
Dec 11, 2007 | 9.794 | 9.794 | 9.240 | 9.332 | 4,367,893 | -0.41(-4.25%) |
Dec 10, 2007 | 9.884 | 9.889 | 9.691 | 9.746 | 2,722,675 | -0.06(-0.63%) |
Dec 07, 2007 | 9.670 | 9.928 | 9.548 | 9.808 | 23,177,580 | +0.14(+1.43%) |
Dec 06, 2007 | 9.548 | 9.721 | 9.548 | 9.670 | 5,297,901 | +0.13(+1.33%) |
Dec 05, 2007 | 9.693 | 9.721 | 9.456 | 9.543 | 4,333,421 | -0.07(-0.77%) |
Dec 04, 2007 | 9.479 | 9.691 | 9.451 | 9.617 | 3,754,038 | +0.13(+1.41%) |