Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.462 | 5.605 | 5.260 | 5.537 | 1,597,863 | +0.05(+0.92%) |
Nov 26, 2008 | 4.889 | 5.571 | 4.730 | 5.487 | 2,287,867 | +0.55(+11.07%) |
Nov 25, 2008 | 5.167 | 5.201 | 4.746 | 4.940 | 3,922,476 | -0.04(-0.84%) |
Nov 24, 2008 | 4.645 | 5.159 | 4.443 | 4.982 | 3,374,567 | +0.45(+9.83%) |
Nov 21, 2008 | 4.570 | 4.570 | 4.157 | 4.536 | 4,151,133 | +0.13(+2.86%) |
Nov 20, 2008 | 4.376 | 4.940 | 4.014 | 4.410 | 8,723,663 | -0.03(-0.57%) |
Nov 19, 2008 | 5.150 | 5.176 | 4.418 | 4.435 | 3,058,168 | -0.74(-14.31%) |
Nov 18, 2008 | 5.041 | 5.344 | 4.873 | 5.176 | 5,314,834 | +0.08(+1.49%) |
Nov 17, 2008 | 5.226 | 5.428 | 5.066 | 5.100 | 3,853,594 | -0.23(-4.27%) |
Nov 14, 2008 | 5.941 | 5.941 | 5.319 | 5.327 | 0 | -0.80(-13.05%) |
Nov 13, 2008 | 5.218 | 6.127 | 5.125 | 6.127 | 5,771,733 | +0.91(+17.42%) |
Nov 12, 2008 | 6.017 | 6.068 | 5.209 | 5.218 | 4,690,436 | -0.93(-15.07%) |
Nov 11, 2008 | 6.275 | 6.329 | 5.899 | 6.143 | 3,078,883 | -0.40(-6.17%) |
Nov 10, 2008 | 7.136 | 7.162 | 6.455 | 6.547 | 3,921,592 | -0.43(-6.15%) |
Nov 07, 2008 | 6.581 | 7.288 | 6.556 | 6.977 | 0 | +0.24(+3.50%) |
Nov 06, 2008 | 7.027 | 7.027 | 6.623 | 6.741 | 5,048,495 | -0.43(-5.99%) |
Nov 05, 2008 | 7.582 | 7.675 | 7.111 | 7.170 | 5,107,820 | -0.53(-6.89%) |
Nov 04, 2008 | 7.431 | 7.717 | 7.254 | 7.700 | 5,291,713 | +0.43(+5.90%) |
Nov 03, 2008 | 7.153 | 7.372 | 7.069 | 7.271 | 4,272,794 | +0.19(+2.73%) |
Oct 31, 2008 | 7.330 | 7.524 | 6.951 | 7.078 | 0 | -0.24(-3.22%) |
Oct 30, 2008 | 7.524 | 7.524 | 7.078 | 7.313 | 4,319,659 | +0.35(+4.95%) |
Oct 29, 2008 | 7.313 | 7.557 | 6.943 | 6.968 | 7,244,828 | -0.53(-7.07%) |
Oct 28, 2008 | 6.808 | 7.507 | 6.699 | 7.498 | 5,323,419 | +0.92(+13.94%) |
Oct 27, 2008 | 6.446 | 6.884 | 6.253 | 6.581 | 4,276,947 | +0.07(+1.03%) |
Oct 24, 2008 | 5.899 | 6.707 | 5.899 | 6.514 | 0 | -0.16(-2.40%) |
Oct 23, 2008 | 6.791 | 6.901 | 6.413 | 6.674 | 6,564,914 | -0.10(-1.49%) |
Oct 22, 2008 | 5.941 | 6.842 | 5.941 | 6.775 | 7,546,396 | +0.66(+10.73%) |
Oct 21, 2008 | 6.320 | 6.463 | 6.034 | 6.118 | 4,843,080 | -0.36(-5.58%) |
Oct 20, 2008 | 6.312 | 6.573 | 6.244 | 6.480 | 4,270,442 | +0.26(+4.19%) |
Oct 17, 2008 | 6.143 | 6.329 | 5.899 | 6.219 | 0 | -0.03(-0.40%) |
Oct 16, 2008 | 5.891 | 6.371 | 5.622 | 6.244 | 5,141,426 | +0.32(+5.40%) |
Oct 15, 2008 | 6.354 | 6.417 | 5.891 | 5.925 | 5,700,259 | -0.45(-7.00%) |
Oct 14, 2008 | 6.926 | 6.934 | 6.143 | 6.371 | 5,421,062 | -0.16(-2.45%) |
Oct 13, 2008 | 5.807 | 6.732 | 5.731 | 6.530 | 5,859,418 | +1.19(+22.20%) |
Oct 10, 2008 | 5.462 | 5.916 | 5.075 | 5.344 | 0 | -0.43(-7.43%) |
Oct 09, 2008 | 6.598 | 6.631 | 5.773 | 5.773 | 7,930,064 | -0.56(-8.90%) |
Oct 08, 2008 | 6.093 | 6.901 | 6.093 | 6.337 | 6,237,757 | -0.17(-2.59%) |
Oct 07, 2008 | 7.153 | 7.279 | 6.480 | 6.505 | 6,788,914 | -0.46(-6.64%) |
Oct 06, 2008 | 7.406 | 7.456 | 6.707 | 6.968 | 7,195,895 | -0.29(-3.94%) |
Oct 03, 2008 | 7.423 | 7.776 | 7.237 | 7.254 | 0 | +0.08(+1.17%) |
Oct 02, 2008 | 7.717 | 7.768 | 7.120 | 7.170 | 5,484,101 | -0.55(-7.09%) |
Oct 01, 2008 | 8.146 | 8.214 | 7.540 | 7.717 | 8,506,596 | -0.31(-3.88%) |
Sep 30, 2008 | 7.818 | 8.037 | 7.599 | 8.028 | 7,876,307 | +0.35(+4.61%) |
Sep 29, 2008 | 9.080 | 9.080 | 7.439 | 7.675 | 8,467,844 | -1.57(-17.02%) |
Sep 26, 2008 | 9.367 | 9.425 | 9.022 | 9.249 | 0 | +0.25(+2.81%) |
Sep 25, 2008 | 8.996 | 9.190 | 8.458 | 8.996 | 9,955,780 | -0.10(-1.11%) |
Sep 24, 2008 | 9.055 | 9.165 | 8.921 | 9.097 | 7,789,540 | +0.06(+0.65%) |
Sep 23, 2008 | 9.173 | 9.476 | 8.887 | 9.038 | 3,996,034 | -0.12(-1.29%) |
Sep 22, 2008 | 9.526 | 9.535 | 9.139 | 9.156 | 2,821,649 | -0.30(-3.20%) |
Sep 19, 2008 | 10.22 | 10.73 | 9.299 | 9.459 | 0 | +0.04(+0.45%) |
Sep 18, 2008 | 9.636 | 9.720 | 8.744 | 9.417 | 6,694,229 | +0.05(+0.54%) |
Sep 17, 2008 | 10.06 | 10.09 | 9.367 | 9.367 | 6,070,751 | -0.88(-8.62%) |
Sep 16, 2008 | 10.12 | 10.31 | 9.804 | 10.25 | 5,215,531 | -0.08(-0.73%) |
Sep 15, 2008 | 10.23 | 10.97 | 10.23 | 10.33 | 4,803,297 | -0.39(-3.61%) |
Sep 12, 2008 | 10.60 | 10.89 | 10.44 | 10.71 | 0 | +0.03(+0.24%) |
Sep 11, 2008 | 10.65 | 10.86 | 10.40 | 10.69 | 5,868,832 | -0.09(-0.86%) |
Sep 10, 2008 | 10.60 | 10.89 | 10.43 | 10.78 | 5,690,064 | +0.32(+3.06%) |
Sep 09, 2008 | 11.20 | 11.38 | 10.46 | 10.46 | 7,687,332 | -1.00(-8.74%) |
Sep 08, 2008 | 11.50 | 11.75 | 11.20 | 11.46 | 6,782,416 | +0.26(+2.33%) |
Sep 05, 2008 | 11.56 | 11.58 | 10.89 | 11.20 | 0 | -0.64(-5.40%) |
Sep 04, 2008 | 12.99 | 12.99 | 11.70 | 11.84 | 12,671,776 | -1.28(-9.75%) |
Sep 03, 2008 | 13.58 | 13.59 | 13.04 | 13.12 | 5,564,321 | -0.47(-3.47%) |
Sep 02, 2008 | 14.58 | 14.58 | 13.34 | 13.59 | 5,424,426 | -0.60(-4.21%) |
Aug 29, 2008 | 14.60 | 14.68 | 14.10 | 14.19 | 0 | -0.51(-3.49%) |
Aug 28, 2008 | 14.31 | 14.73 | 14.30 | 14.70 | 2,869,059 | +0.40(+2.82%) |
Aug 27, 2008 | 13.84 | 14.32 | 13.84 | 14.30 | 2,599,737 | +0.31(+2.23%) |
Aug 26, 2008 | 14.29 | 14.35 | 13.83 | 13.99 | 3,114,239 | -0.30(-2.12%) |
Aug 25, 2008 | 14.54 | 14.54 | 14.21 | 14.29 | 2,476,933 | -0.28(-1.91%) |
Aug 22, 2008 | 14.42 | 14.60 | 14.29 | 14.57 | 0 | +0.23(+1.58%) |
Aug 21, 2008 | 14.63 | 14.64 | 14.11 | 14.34 | 2,357,488 | -0.30(-2.07%) |
Aug 20, 2008 | 15.05 | 15.26 | 14.37 | 14.64 | 3,710,191 | -0.39(-2.58%) |
Aug 19, 2008 | 15.19 | 15.22 | 14.79 | 15.03 | 2,793,959 | -0.22(-1.43%) |
Aug 18, 2008 | 15.64 | 15.75 | 15.15 | 15.25 | 2,913,700 | -0.32(-2.05%) |
Aug 15, 2008 | 15.45 | 15.80 | 14.90 | 15.57 | 0 | +0.08(+0.49%) |
Aug 14, 2008 | 14.83 | 15.63 | 14.77 | 15.49 | 4,206,317 | +0.60(+4.01%) |
Aug 13, 2008 | 14.62 | 14.99 | 14.56 | 14.90 | 3,409,613 | +0.28(+1.90%) |
Aug 12, 2008 | 15.22 | 15.37 | 14.57 | 14.62 | 4,787,644 | -0.53(-3.50%) |
Aug 11, 2008 | 15.38 | 15.55 | 15.06 | 15.15 | 3,516,282 | -0.24(-1.53%) |
Aug 08, 2008 | 14.37 | 15.61 | 14.37 | 15.38 | 5,531,037 | +0.94(+6.53%) |
Aug 07, 2008 | 14.42 | 14.90 | 14.21 | 14.44 | 5,747,368 | +0.02(+0.12%) |
Aug 06, 2008 | 13.94 | 14.74 | 13.94 | 14.42 | 5,209,548 | +0.46(+3.31%) |
Aug 05, 2008 | 13.78 | 13.98 | 13.41 | 13.96 | 3,939,796 | +0.31(+2.28%) |
Aug 04, 2008 | 13.96 | 14.00 | 13.59 | 13.65 | 5,822,697 | -0.35(-2.52%) |
Aug 01, 2008 | 13.68 | 14.23 | 13.45 | 14.00 | 5,177,411 | +0.32(+2.34%) |
Jul 31, 2008 | 13.64 | 13.89 | 13.56 | 13.68 | 5,671,685 | -0.08(-0.61%) |
Jul 30, 2008 | 13.87 | 13.95 | 13.60 | 13.77 | 4,483,221 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.73 | 13.06 | 13.68 | 7,589,211 | +0.61(+4.70%) |
Jul 28, 2008 | 13.27 | 13.41 | 12.88 | 13.06 | 3,381,255 | -0.17(-1.27%) |
Jul 25, 2008 | 13.84 | 13.84 | 12.83 | 13.23 | 6,819,206 | -0.44(-3.20%) |
Jul 24, 2008 | 13.98 | 14.17 | 13.64 | 13.67 | 5,016,831 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.12 | 13.68 | 14.01 | 7,550,802 | +0.38(+2.78%) |
Jul 22, 2008 | 12.93 | 13.73 | 12.83 | 13.63 | 8,340,663 | +0.35(+2.66%) |
Jul 21, 2008 | 13.38 | 13.44 | 13.07 | 13.28 | 2,453,075 | -0.18(-1.31%) |
Jul 18, 2008 | 13.50 | 13.58 | 13.02 | 13.46 | 3,360,635 | +0.00(+0.00%) |
Jul 17, 2008 | 13.32 | 13.47 | 13.12 | 13.46 | 3,831,787 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.25 | 12.63 | 13.20 | 3,880,568 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.95 | 12.41 | 12.67 | 5,346,717 | +0.08(+0.67%) |
Jul 14, 2008 | 12.72 | 13.10 | 12.53 | 12.58 | 5,188,795 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.72 | 11.70 | 12.59 | 8,571,492 | -0.11(-0.86%) |
Jul 10, 2008 | 13.38 | 13.38 | 12.58 | 12.70 | 9,765,053 | -0.70(-5.21%) |
Jul 09, 2008 | 13.94 | 13.97 | 13.38 | 13.40 | 6,142,655 | -0.47(-3.40%) |
Jul 08, 2008 | 13.62 | 13.95 | 13.62 | 13.87 | 7,852,097 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.13 | 13.46 | 13.59 | 4,505,001 | -0.12(-0.86%) |
Jul 04, 2008 | 13.59 | 13.89 | 13.59 | 13.71 | 3,526,462 | +0.00(+0.00%) |
Jul 03, 2008 | 13.59 | 13.89 | 13.59 | 13.71 | 3,526,462 | +0.13(+0.93%) |
Jul 02, 2008 | 13.95 | 14.26 | 13.53 | 13.58 | 7,560,789 | -0.29(-2.12%) |
Jul 01, 2008 | 13.78 | 14.29 | 13.13 | 13.88 | 7,498,114 | +0.07(+0.49%) |
Jun 30, 2008 | 13.24 | 13.96 | 12.96 | 13.81 | 4,710,781 | +0.16(+1.17%) |
Jun 27, 2008 | 13.55 | 13.70 | 13.21 | 13.65 | 8,659,269 | +0.07(+0.50%) |
Jun 26, 2008 | 13.54 | 13.85 | 13.42 | 13.58 | 7,508,954 | -0.36(-2.59%) |
Jun 25, 2008 | 13.31 | 14.35 | 13.25 | 13.94 | 16,810,994 | +1.89(+15.63%) |
Jun 24, 2008 | 11.73 | 12.35 | 11.73 | 12.06 | 4,754,074 | +0.08(+0.63%) |
Jun 23, 2008 | 12.72 | 12.72 | 11.69 | 11.98 | 5,340,270 | -0.60(-4.75%) |
Jun 20, 2008 | 12.52 | 12.87 | 12.38 | 12.58 | 5,242,564 | -0.15(-1.19%) |
Jun 19, 2008 | 12.74 | 12.79 | 12.38 | 12.73 | 4,625,099 | +0.01(+0.07%) |
Jun 18, 2008 | 12.25 | 13.02 | 12.18 | 12.72 | 7,821,543 | +0.41(+3.35%) |
Jun 17, 2008 | 12.56 | 12.56 | 12.13 | 12.31 | 3,347,414 | -0.10(-0.81%) |
Jun 16, 2008 | 12.14 | 12.66 | 12.08 | 12.41 | 3,866,436 | +0.21(+1.72%) |
Jun 13, 2008 | 11.93 | 12.21 | 11.78 | 12.20 | 3,740,473 | +0.22(+1.83%) |
Jun 12, 2008 | 11.53 | 12.17 | 11.53 | 11.98 | 6,720,706 | +0.52(+4.55%) |
Jun 11, 2008 | 11.75 | 11.86 | 11.45 | 11.46 | 3,821,093 | -0.40(-3.40%) |
Jun 10, 2008 | 11.76 | 11.96 | 11.67 | 11.87 | 3,992,812 | -0.05(-0.42%) |
Jun 09, 2008 | 12.00 | 12.09 | 11.66 | 11.92 | 3,684,486 | +0.08(+0.64%) |
Jun 06, 2008 | 12.10 | 12.12 | 11.77 | 11.84 | 3,728,336 | -0.38(-3.10%) |
Jun 05, 2008 | 12.03 | 12.24 | 11.96 | 12.22 | 4,094,388 | +0.26(+2.18%) |
Jun 04, 2008 | 11.90 | 12.20 | 11.79 | 11.96 | 3,878,256 | +0.01(+0.07%) |
Jun 03, 2008 | 11.81 | 12.37 | 11.77 | 11.95 | 10,383,167 | +0.29(+2.45%) |
Jun 02, 2008 | 10.96 | 11.81 | 10.94 | 11.66 | 8,305,915 | +0.96(+8.96%) |
May 30, 2008 | 10.33 | 10.81 | 10.24 | 10.70 | 9,394,926 | +0.39(+3.75%) |
May 29, 2008 | 9.703 | 10.38 | 9.703 | 10.32 | 5,291,262 | +0.56(+5.69%) |
May 28, 2008 | 9.569 | 9.787 | 9.543 | 9.762 | 2,967,367 | +0.20(+2.11%) |
May 27, 2008 | 9.594 | 9.627 | 9.223 | 9.560 | 4,601,573 | +0.02(+0.18%) |
May 26, 2008 | 9.804 | 9.829 | 9.434 | 9.543 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.804 | 9.829 | 9.434 | 9.543 | 2,772,716 | -0.24(-2.49%) |
May 22, 2008 | 9.627 | 9.855 | 9.585 | 9.787 | 3,040,589 | +0.16(+1.66%) |
May 21, 2008 | 10.01 | 10.03 | 9.585 | 9.627 | 3,160,687 | -0.34(-3.38%) |
May 20, 2008 | 9.888 | 9.981 | 9.686 | 9.964 | 2,872,547 | +0.01(+0.08%) |
May 19, 2008 | 9.914 | 10.22 | 9.762 | 9.956 | 2,644,704 | +0.15(+1.55%) |
May 16, 2008 | 9.863 | 9.905 | 9.619 | 9.804 | 2,272,240 | -0.03(-0.26%) |
May 15, 2008 | 9.644 | 9.855 | 9.636 | 9.829 | 2,190,415 | +0.21(+2.19%) |
May 14, 2008 | 9.526 | 9.762 | 9.476 | 9.619 | 1,983,436 | +0.12(+1.24%) |
May 13, 2008 | 9.627 | 9.627 | 9.367 | 9.501 | 2,486,634 | -0.09(-0.96%) |
May 12, 2008 | 9.181 | 9.619 | 9.139 | 9.594 | 3,226,341 | +0.41(+4.49%) |
May 09, 2008 | 9.249 | 9.350 | 9.114 | 9.181 | 963,987 | -0.09(-1.00%) |
May 08, 2008 | 9.207 | 9.337 | 9.148 | 9.274 | 2,463,869 | +0.10(+1.10%) |
May 07, 2008 | 9.207 | 9.442 | 9.114 | 9.173 | 2,902,413 | -0.15(-1.62%) |
May 06, 2008 | 9.350 | 9.400 | 9.190 | 9.324 | 3,256,014 | -0.04(-0.45%) |
May 05, 2008 | 9.257 | 9.543 | 9.249 | 9.367 | 3,005,147 | -0.01(-0.09%) |
May 02, 2008 | 9.367 | 9.409 | 9.240 | 9.375 | 3,431,734 | +0.01(+0.09%) |
May 01, 2008 | 9.123 | 9.367 | 9.064 | 9.367 | 2,814,480 | +0.21(+2.30%) |
Apr 30, 2008 | 9.324 | 9.375 | 9.055 | 9.156 | 3,366,008 | -0.14(-1.54%) |
Apr 29, 2008 | 8.971 | 9.442 | 8.971 | 9.299 | 3,268,698 | +0.17(+1.84%) |
Apr 28, 2008 | 9.097 | 9.139 | 8.979 | 9.131 | 3,156,407 | -0.02(-0.18%) |
Apr 25, 2008 | 9.097 | 9.173 | 8.887 | 9.148 | 2,533,957 | +0.08(+0.83%) |
Apr 24, 2008 | 8.735 | 9.148 | 8.702 | 9.072 | 2,628,272 | +0.40(+4.66%) |
Apr 23, 2008 | 8.777 | 8.845 | 8.542 | 8.668 | 2,509,097 | -0.05(-0.58%) |
Apr 22, 2008 | 9.055 | 9.055 | 8.584 | 8.719 | 3,900,216 | -0.35(-3.90%) |
Apr 21, 2008 | 8.921 | 9.232 | 8.845 | 9.072 | 3,505,326 | +0.08(+0.94%) |
Apr 18, 2008 | 8.912 | 9.097 | 8.904 | 8.988 | 2,852,099 | +0.18(+2.01%) |
Apr 17, 2008 | 8.601 | 8.878 | 8.601 | 8.811 | 2,986,496 | +0.16(+1.85%) |
Apr 16, 2008 | 8.458 | 8.660 | 8.458 | 8.651 | 3,156,925 | +0.19(+2.19%) |
Apr 15, 2008 | 8.416 | 8.491 | 8.306 | 8.466 | 4,097,541 | +0.09(+1.11%) |
Apr 14, 2008 | 8.230 | 8.407 | 8.230 | 8.374 | 3,489,275 | +0.13(+1.53%) |
Apr 11, 2008 | 8.331 | 8.432 | 8.197 | 8.247 | 3,291,758 | -0.20(-2.39%) |
Apr 10, 2008 | 8.348 | 8.508 | 8.273 | 8.449 | 3,198,006 | +0.15(+1.83%) |
Apr 09, 2008 | 8.315 | 8.491 | 8.197 | 8.298 | 3,368,399 | +0.01(+0.10%) |
Apr 08, 2008 | 8.289 | 8.399 | 8.155 | 8.289 | 4,509,573 | -0.21(-2.48%) |
Apr 07, 2008 | 8.475 | 8.643 | 8.331 | 8.500 | 4,187,817 | +0.10(+1.20%) |
Apr 04, 2008 | 8.121 | 8.483 | 8.071 | 8.399 | 4,045,034 | +0.22(+2.67%) |
Apr 03, 2008 | 8.079 | 8.239 | 7.995 | 8.180 | 4,015,010 | +0.03(+0.41%) |
Apr 02, 2008 | 8.306 | 8.357 | 8.028 | 8.146 | 5,758,604 | -0.17(-2.02%) |
Apr 01, 2008 | 8.163 | 8.315 | 8.037 | 8.315 | 6,562,817 | +0.35(+4.44%) |
Mar 31, 2008 | 7.877 | 7.986 | 7.700 | 7.961 | 5,489,405 | +0.21(+2.71%) |
Mar 28, 2008 | 7.709 | 7.818 | 7.675 | 7.751 | 6,643,304 | +0.15(+1.99%) |
Mar 27, 2008 | 7.869 | 7.894 | 7.599 | 7.599 | 8,721,789 | -0.22(-2.80%) |
Mar 26, 2008 | 7.927 | 8.348 | 7.784 | 7.818 | 23,048,302 | -1.76(-18.37%) |
Mar 25, 2008 | 9.653 | 9.720 | 9.400 | 9.577 | 10,449,837 | +0.00(+0.00%) |
Mar 24, 2008 | 9.771 | 9.888 | 9.484 | 9.577 | 9,440,477 | -0.17(-1.73%) |
Mar 21, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,557 | +0.00(+0.00%) |
Mar 20, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,557 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.29 | 10.29 | 3,274,359 | -0.34(-3.17%) |
Mar 18, 2008 | 10.61 | 10.67 | 10.36 | 10.63 | 1,927,021 | +0.19(+1.86%) |
Mar 17, 2008 | 10.23 | 10.57 | 10.23 | 10.44 | 1,897,316 | -0.03(-0.32%) |
Mar 14, 2008 | 10.72 | 10.83 | 10.36 | 10.47 | 1,973,220 | -0.25(-2.36%) |
Mar 13, 2008 | 10.35 | 10.77 | 10.29 | 10.72 | 2,028,521 | +0.22(+2.08%) |
Mar 12, 2008 | 10.70 | 10.77 | 10.46 | 10.50 | 1,592,749 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.70 | 10.12 | 10.70 | 3,429,677 | +0.49(+4.78%) |
Mar 10, 2008 | 10.19 | 10.47 | 10.14 | 10.22 | 3,303,379 | +0.02(+0.16%) |
Mar 07, 2008 | 10.35 | 10.58 | 10.13 | 10.20 | 4,569,521 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.98 | 10.40 | 10.41 | 3,995,540 | -0.53(-4.85%) |
Mar 05, 2008 | 11.17 | 11.23 | 10.86 | 10.94 | 4,608,484 | +0.31(+2.93%) |
Mar 04, 2008 | 10.45 | 10.64 | 10.29 | 10.63 | 2,650,516 | +0.03(+0.32%) |
Mar 03, 2008 | 10.60 | 10.70 | 10.36 | 10.60 | 3,479,860 | -0.28(-2.55%) |
Feb 29, 2008 | 11.36 | 11.48 | 10.83 | 10.87 | 3,509,572 | -0.64(-5.56%) |
Feb 28, 2008 | 12.37 | 12.38 | 11.40 | 11.51 | 3,148,651 | -0.97(-7.75%) |
Feb 27, 2008 | 12.28 | 12.62 | 12.28 | 12.48 | 983,932 | +0.10(+0.82%) |
Feb 26, 2008 | 12.19 | 12.45 | 12.12 | 12.38 | 1,320,902 | +0.08(+0.68%) |
Feb 25, 2008 | 12.07 | 12.33 | 11.92 | 12.30 | 1,598,417 | +0.26(+2.17%) |
Feb 22, 2008 | 11.97 | 12.14 | 11.74 | 12.03 | 1,355,108 | +0.13(+1.13%) |
Feb 21, 2008 | 12.18 | 12.41 | 11.87 | 11.90 | 1,342,184 | -0.21(-1.74%) |
Feb 20, 2008 | 12.00 | 12.19 | 11.94 | 12.11 | 1,289,473 | +0.02(+0.14%) |
Feb 19, 2008 | 12.23 | 12.36 | 12.03 | 12.09 | 1,422,056 | -0.03(-0.21%) |
Feb 18, 2008 | 12.03 | 12.25 | 12.01 | 12.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.03 | 12.25 | 12.01 | 12.12 | 1,132,591 | +0.09(+0.77%) |
Feb 14, 2008 | 12.36 | 12.41 | 12.00 | 12.03 | 1,397,564 | -0.31(-2.52%) |
Feb 13, 2008 | 12.02 | 12.37 | 11.98 | 12.34 | 1,887,619 | +0.45(+3.75%) |
Feb 12, 2008 | 12.18 | 12.27 | 11.81 | 11.89 | 1,819,894 | -0.19(-1.60%) |
Feb 11, 2008 | 11.43 | 12.22 | 11.33 | 12.08 | 2,517,446 | +0.67(+5.90%) |
Feb 08, 2008 | 11.43 | 11.63 | 11.29 | 11.41 | 1,652,409 | -0.13(-1.09%) |
Feb 07, 2008 | 11.36 | 11.64 | 11.15 | 11.54 | 3,318,512 | -0.21(-1.79%) |
Feb 06, 2008 | 11.30 | 12.10 | 11.22 | 11.75 | 3,913,434 | +0.56(+4.96%) |
Feb 05, 2008 | 11.61 | 11.65 | 11.19 | 11.19 | 1,686,617 | -0.58(-4.93%) |
Feb 04, 2008 | 11.79 | 11.92 | 11.58 | 11.77 | 2,161,171 | +0.07(+0.57%) |
Feb 01, 2008 | 11.18 | 11.71 | 11.18 | 11.71 | 2,779,762 | +0.56(+4.98%) |
Jan 31, 2008 | 10.95 | 11.26 | 10.82 | 11.15 | 2,924,734 | +0.05(+0.45%) |
Jan 30, 2008 | 11.00 | 11.35 | 11.00 | 11.10 | 2,853,706 | +0.04(+0.38%) |
Jan 29, 2008 | 11.18 | 11.37 | 10.87 | 11.06 | 3,673,475 | -0.09(-0.83%) |
Jan 28, 2008 | 11.09 | 11.33 | 10.93 | 11.15 | 2,872,990 | +0.09(+0.84%) |
Jan 25, 2008 | 11.39 | 11.44 | 10.93 | 11.06 | 2,384,223 | -0.24(-2.16%) |
Jan 24, 2008 | 10.71 | 11.34 | 10.67 | 11.30 | 3,275,340 | +0.55(+5.09%) |
Jan 23, 2008 | 10.78 | 10.94 | 10.52 | 10.76 | 5,915,523 | -0.33(-2.96%) |
Jan 22, 2008 | 10.99 | 11.55 | 10.99 | 11.08 | 5,877,411 | -0.65(-5.52%) |
Jan 21, 2008 | 11.90 | 12.19 | 11.62 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 12.19 | 11.62 | 11.73 | 2,939,900 | -0.10(-0.85%) |
Jan 17, 2008 | 12.31 | 12.45 | 11.82 | 11.83 | 3,214,570 | -0.47(-3.83%) |
Jan 16, 2008 | 12.06 | 12.57 | 11.87 | 12.30 | 3,910,339 | +0.17(+1.39%) |
Jan 15, 2008 | 11.90 | 12.23 | 11.82 | 12.14 | 2,706,060 | +0.12(+0.98%) |
Jan 14, 2008 | 12.23 | 12.30 | 11.91 | 12.02 | 5,322,920 | -0.14(-1.18%) |
Jan 11, 2008 | 12.62 | 12.64 | 12.03 | 12.16 | 3,119,227 | -0.52(-4.11%) |
Jan 10, 2008 | 12.06 | 12.81 | 12.05 | 12.68 | 5,061,096 | +0.51(+4.22%) |
Jan 09, 2008 | 11.70 | 12.18 | 11.51 | 12.17 | 4,255,560 | +0.47(+4.03%) |
Jan 08, 2008 | 11.85 | 11.94 | 11.60 | 11.70 | 4,180,464 | -0.13(-1.07%) |
Jan 07, 2008 | 11.46 | 11.95 | 11.37 | 11.82 | 4,184,935 | +0.41(+3.61%) |
Jan 04, 2008 | 12.00 | 12.00 | 11.33 | 11.41 | 3,497,267 | -0.67(-5.57%) |
Jan 03, 2008 | 12.41 | 12.48 | 11.92 | 12.08 | 3,519,920 | -0.35(-2.78%) |
Jan 02, 2008 | 12.87 | 12.92 | 12.26 | 12.43 | 2,378,658 | -0.42(-3.27%) |
Jan 01, 2008 | 12.91 | 12.91 | 12.70 | 12.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.91 | 12.91 | 12.70 | 12.85 | 2,612,859 | +0.08(+0.59%) |
Dec 28, 2007 | 12.56 | 12.83 | 12.50 | 12.77 | 3,223,905 | +0.17(+1.34%) |
Dec 27, 2007 | 12.56 | 12.72 | 12.47 | 12.61 | 2,368,670 | -0.04(-0.33%) |
Dec 26, 2007 | 12.49 | 12.69 | 12.26 | 12.65 | 3,753,738 | +0.29(+2.31%) |
Dec 24, 2007 | 12.23 | 12.62 | 12.01 | 12.36 | 3,763,581 | +0.22(+1.80%) |
Dec 21, 2007 | 14.05 | 14.07 | 12.08 | 12.14 | 15,609,122 | -3.36(-21.66%) |
Dec 20, 2007 | 15.22 | 15.50 | 15.07 | 15.50 | 4,701,395 | +0.34(+2.22%) |
Dec 19, 2007 | 15.11 | 15.27 | 14.83 | 15.16 | 3,025,813 | +0.62(+4.28%) |
Dec 18, 2007 | 14.63 | 14.71 | 14.40 | 14.54 | 2,988,069 | -0.01(-0.06%) |
Dec 17, 2007 | 14.21 | 14.58 | 14.21 | 14.55 | 4,063,687 | +0.25(+1.77%) |
Dec 14, 2007 | 14.60 | 14.60 | 14.21 | 14.30 | 4,507,588 | -0.42(-2.86%) |
Dec 13, 2007 | 14.70 | 14.74 | 14.45 | 14.72 | 2,019,704 | -0.06(-0.40%) |
Dec 12, 2007 | 14.86 | 15.06 | 14.60 | 14.78 | 2,103,269 | +0.27(+1.86%) |
Dec 11, 2007 | 15.54 | 15.54 | 14.44 | 14.51 | 3,076,673 | -0.97(-6.25%) |
Dec 10, 2007 | 15.10 | 15.59 | 15.01 | 15.48 | 2,609,814 | +0.45(+3.03%) |
Dec 07, 2007 | 14.95 | 15.05 | 14.77 | 15.02 | 2,594,484 | +0.51(+3.54%) |
Dec 06, 2007 | 14.37 | 14.58 | 14.29 | 14.51 | 3,428,073 | +0.13(+0.88%) |
Dec 05, 2007 | 13.83 | 14.41 | 13.66 | 14.38 | 5,026,508 | +0.66(+4.78%) |
Dec 04, 2007 | 13.71 | 13.87 | 13.61 | 13.73 | 2,397,527 | -0.03(-0.24%) |