Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.337 | 9.631 | 8.809 | 9.449 | 5,388,691 | +0.29(+3.11%) |
Dec 30, 2008 | 8.749 | 9.181 | 8.446 | 9.164 | 4,779,386 | +0.48(+5.58%) |
Dec 29, 2008 | 9.017 | 9.077 | 8.472 | 8.680 | 5,624,947 | -0.21(-2.33%) |
Dec 26, 2008 | 8.861 | 9.086 | 8.740 | 8.887 | 0 | -0.03(-0.29%) |
Dec 24, 2008 | 9.389 | 9.389 | 8.861 | 8.913 | 1,481,521 | -0.20(-2.18%) |
Dec 23, 2008 | 9.337 | 9.337 | 8.861 | 9.112 | 5,351,739 | +0.00(+0.00%) |
Dec 22, 2008 | 9.510 | 9.579 | 8.922 | 9.112 | 5,516,334 | -0.33(-3.48%) |
Dec 19, 2008 | 9.950 | 10.10 | 9.423 | 9.440 | 8,335,397 | -0.37(-3.79%) |
Dec 18, 2008 | 10.37 | 10.76 | 9.458 | 9.812 | 10,487,224 | -0.49(-4.78%) |
Dec 17, 2008 | 9.976 | 10.50 | 9.734 | 10.30 | 9,344,746 | +0.19(+1.88%) |
Dec 16, 2008 | 8.809 | 10.14 | 8.740 | 10.11 | 11,015,374 | +1.30(+14.71%) |
Dec 15, 2008 | 9.319 | 9.432 | 8.576 | 8.818 | 6,408,348 | -0.49(-5.29%) |
Dec 12, 2008 | 8.680 | 9.535 | 8.541 | 9.311 | 0 | +0.28(+3.06%) |
Dec 11, 2008 | 9.535 | 9.639 | 8.870 | 9.034 | 9,856,593 | -0.64(-6.61%) |
Dec 10, 2008 | 9.293 | 9.890 | 8.783 | 9.674 | 8,829,115 | +0.46(+4.97%) |
Dec 09, 2008 | 9.881 | 10.64 | 8.991 | 9.216 | 9,786,276 | -0.98(-9.58%) |
Dec 08, 2008 | 10.53 | 10.59 | 9.475 | 10.19 | 12,876,479 | -0.06(-0.59%) |
Dec 05, 2008 | 9.795 | 10.35 | 9.008 | 10.25 | 0 | +0.22(+2.24%) |
Dec 04, 2008 | 9.622 | 10.77 | 9.345 | 10.03 | 16,373,338 | +0.40(+4.13%) |
Dec 03, 2008 | 8.999 | 9.925 | 8.074 | 9.631 | 16,972,468 | +1.14(+13.44%) |
Dec 02, 2008 | 8.230 | 8.749 | 7.755 | 8.489 | 11,247,937 | +0.45(+5.59%) |
Dec 01, 2008 | 8.559 | 9.121 | 8.014 | 8.040 | 8,779,719 | -1.17(-12.68%) |
Nov 28, 2008 | 8.974 | 9.484 | 8.671 | 9.207 | 3,592,060 | -0.10(-1.11%) |
Nov 26, 2008 | 8.239 | 9.492 | 7.953 | 9.311 | 8,410,725 | +0.82(+9.67%) |
Nov 25, 2008 | 7.806 | 8.775 | 7.806 | 8.489 | 15,008,181 | +0.92(+12.10%) |
Nov 24, 2008 | 6.207 | 7.884 | 6.065 | 7.573 | 10,156,664 | +1.42(+23.03%) |
Nov 21, 2008 | 6.916 | 7.011 | 5.611 | 6.155 | 13,780,828 | -0.32(-4.94%) |
Nov 20, 2008 | 7.184 | 7.642 | 6.397 | 6.475 | 13,257,168 | -0.96(-12.91%) |
Nov 19, 2008 | 7.832 | 7.988 | 7.383 | 7.435 | 12,295,057 | -0.43(-5.49%) |
Nov 18, 2008 | 7.694 | 8.161 | 7.409 | 7.867 | 9,252,229 | +0.17(+2.25%) |
Nov 17, 2008 | 7.608 | 8.031 | 7.513 | 7.694 | 8,105,462 | -0.16(-1.98%) |
Nov 14, 2008 | 7.625 | 8.498 | 7.582 | 7.850 | 0 | +0.01(+0.11%) |
Nov 13, 2008 | 7.504 | 7.850 | 6.752 | 7.841 | 10,218,927 | +0.30(+4.01%) |
Nov 12, 2008 | 8.074 | 8.074 | 7.314 | 7.538 | 8,749,603 | -0.60(-7.33%) |
Nov 11, 2008 | 8.161 | 8.507 | 7.798 | 8.135 | 7,621,687 | -0.22(-2.69%) |
Nov 10, 2008 | 9.129 | 9.786 | 8.221 | 8.360 | 6,207,623 | -0.50(-5.66%) |
Nov 07, 2008 | 9.423 | 9.518 | 8.515 | 8.861 | 0 | -0.48(-5.09%) |
Nov 06, 2008 | 9.190 | 9.579 | 8.801 | 9.337 | 10,892,878 | +0.12(+1.31%) |
Nov 05, 2008 | 9.267 | 10.30 | 9.198 | 9.216 | 8,481,324 | -0.55(-5.66%) |
Nov 04, 2008 | 9.371 | 9.864 | 9.095 | 9.769 | 7,549,432 | +0.73(+8.13%) |
Nov 03, 2008 | 9.337 | 9.553 | 8.887 | 9.034 | 9,724,633 | -0.60(-6.19%) |
Oct 31, 2008 | 8.641 | 9.769 | 8.481 | 9.631 | 0 | +0.78(+8.79%) |
Oct 30, 2008 | 8.956 | 9.527 | 8.610 | 8.853 | 13,137,376 | +0.31(+3.64%) |
Oct 29, 2008 | 7.910 | 8.974 | 7.711 | 8.541 | 16,751,952 | +0.55(+6.93%) |
Oct 28, 2008 | 7.677 | 8.161 | 7.011 | 7.988 | 15,484,652 | +0.71(+9.74%) |
Oct 27, 2008 | 7.132 | 8.135 | 6.951 | 7.279 | 12,688,526 | -0.07(-0.94%) |
Oct 24, 2008 | 5.974 | 7.720 | 5.974 | 7.348 | 0 | +0.34(+4.81%) |
Oct 23, 2008 | 8.377 | 8.541 | 6.103 | 7.011 | 25,714,182 | -1.59(-18.49%) |
Oct 22, 2008 | 8.896 | 9.501 | 8.317 | 8.602 | 10,808,136 | -0.52(-5.69%) |
Oct 21, 2008 | 9.458 | 9.890 | 9.017 | 9.121 | 8,278,145 | -0.66(-6.72%) |
Oct 20, 2008 | 9.146 | 9.925 | 8.714 | 9.778 | 10,229,509 | +0.80(+8.96%) |
Oct 17, 2008 | 8.783 | 9.501 | 8.610 | 8.974 | 0 | -0.28(-2.99%) |
Oct 16, 2008 | 8.585 | 9.267 | 7.971 | 9.250 | 17,478,702 | +0.73(+8.63%) |
Oct 15, 2008 | 9.579 | 9.803 | 8.239 | 8.515 | 15,427,156 | -1.46(-14.64%) |
Oct 14, 2008 | 10.37 | 10.70 | 9.605 | 9.976 | 14,512,333 | -0.19(-1.87%) |
Oct 13, 2008 | 10.38 | 10.50 | 9.501 | 10.17 | 9,576,490 | +0.43(+4.44%) |
Oct 10, 2008 | 8.887 | 10.03 | 8.342 | 9.734 | 0 | +0.40(+4.26%) |
Oct 09, 2008 | 10.50 | 10.66 | 9.198 | 9.337 | 12,076,259 | -0.93(-9.09%) |
Oct 08, 2008 | 9.682 | 10.94 | 9.510 | 10.27 | 19,334,358 | +0.22(+2.24%) |
Oct 07, 2008 | 11.11 | 11.11 | 9.700 | 10.05 | 14,762,990 | -0.79(-7.26%) |
Oct 06, 2008 | 10.66 | 11.22 | 10.09 | 10.83 | 16,874,772 | -0.50(-4.42%) |
Oct 03, 2008 | 12.51 | 12.93 | 11.08 | 11.33 | 0 | -0.82(-6.76%) |
Oct 02, 2008 | 12.98 | 13.30 | 12.06 | 12.15 | 11,501,367 | -1.02(-7.74%) |
Oct 01, 2008 | 11.89 | 13.18 | 11.77 | 13.18 | 14,143,156 | +1.10(+9.09%) |
Sep 30, 2008 | 12.22 | 12.52 | 11.64 | 12.08 | 15,078,446 | +0.07(+0.58%) |
Sep 29, 2008 | 14.00 | 14.01 | 11.90 | 12.01 | 17,045,068 | -2.01(-14.37%) |
Sep 26, 2008 | 12.58 | 14.32 | 12.58 | 14.02 | 0 | +0.53(+3.91%) |
Sep 25, 2008 | 13.29 | 13.62 | 12.86 | 13.49 | 12,079,960 | +0.48(+3.65%) |
Sep 24, 2008 | 12.98 | 13.21 | 12.51 | 13.02 | 13,260,870 | +0.41(+3.29%) |
Sep 23, 2008 | 13.11 | 13.67 | 12.11 | 12.60 | 11,494,042 | -0.54(-4.14%) |
Sep 22, 2008 | 14.97 | 14.97 | 13.07 | 13.15 | 15,435,256 | -1.75(-11.72%) |
Sep 19, 2008 | 15.48 | 20.09 | 13.70 | 14.90 | 0 | +0.80(+5.64%) |
Sep 18, 2008 | 13.23 | 14.52 | 11.36 | 14.10 | 18,944,700 | +1.68(+13.50%) |
Sep 17, 2008 | 13.67 | 13.93 | 12.37 | 12.42 | 13,719,998 | -1.61(-11.46%) |
Sep 16, 2008 | 13.07 | 14.50 | 12.88 | 14.03 | 16,490,944 | +0.36(+2.66%) |
Sep 15, 2008 | 13.25 | 14.50 | 13.25 | 13.67 | 15,541,713 | -0.55(-3.89%) |
Sep 12, 2008 | 13.89 | 14.58 | 13.62 | 14.22 | 0 | +0.07(+0.49%) |
Sep 11, 2008 | 13.02 | 14.37 | 12.90 | 14.15 | 17,865,302 | +0.75(+5.61%) |
Sep 10, 2008 | 12.88 | 13.74 | 12.27 | 13.40 | 15,342,613 | +0.63(+4.94%) |
Sep 09, 2008 | 13.53 | 14.00 | 12.43 | 12.77 | 19,895,964 | -1.25(-8.94%) |
Sep 08, 2008 | 14.07 | 14.39 | 12.98 | 14.02 | 29,264,170 | +1.42(+11.25%) |
Sep 05, 2008 | 11.87 | 12.73 | 11.34 | 12.60 | 0 | +0.54(+4.52%) |
Sep 04, 2008 | 12.47 | 12.74 | 11.84 | 12.06 | 10,017,380 | -0.74(-5.81%) |
Sep 03, 2008 | 12.75 | 12.97 | 12.25 | 12.80 | 9,032,506 | +0.03(+0.20%) |
Sep 02, 2008 | 12.98 | 13.71 | 12.42 | 12.78 | 11,978,748 | +0.23(+1.86%) |
Aug 29, 2008 | 12.07 | 12.67 | 11.94 | 12.54 | 0 | +0.35(+2.83%) |
Aug 28, 2008 | 11.45 | 12.35 | 11.39 | 12.20 | 10,556,732 | +0.86(+7.55%) |
Aug 27, 2008 | 11.07 | 11.67 | 11.07 | 11.34 | 10,091,146 | +0.32(+2.90%) |
Aug 26, 2008 | 11.37 | 11.74 | 10.85 | 11.02 | 8,265,122 | -0.38(-3.34%) |
Aug 25, 2008 | 11.69 | 11.99 | 11.35 | 11.40 | 7,910,440 | -0.41(-3.44%) |
Aug 22, 2008 | 11.57 | 11.84 | 11.07 | 11.81 | 0 | +0.37(+3.25%) |
Aug 21, 2008 | 10.70 | 11.54 | 10.50 | 11.44 | 8,109,701 | +0.40(+3.60%) |
Aug 20, 2008 | 10.55 | 11.10 | 10.30 | 11.04 | 8,842,668 | +0.61(+5.80%) |
Aug 19, 2008 | 10.51 | 10.74 | 10.41 | 10.43 | 6,917,604 | -0.40(-3.67%) |
Aug 18, 2008 | 11.45 | 11.49 | 10.75 | 10.83 | 6,698,918 | -0.52(-4.57%) |
Aug 15, 2008 | 11.53 | 12.16 | 11.22 | 11.35 | 0 | -0.07(-0.61%) |
Aug 14, 2008 | 10.58 | 11.55 | 10.47 | 11.42 | 8,509,730 | +0.71(+6.62%) |
Aug 13, 2008 | 10.81 | 11.06 | 10.41 | 10.71 | 7,191,354 | -0.07(-0.64%) |
Aug 12, 2008 | 11.25 | 11.56 | 10.60 | 10.78 | 7,970,354 | -0.67(-5.82%) |
Aug 11, 2008 | 11.18 | 12.06 | 11.06 | 11.45 | 9,739,456 | +0.24(+2.16%) |
Aug 08, 2008 | 10.65 | 11.42 | 10.55 | 11.20 | 9,366,438 | +0.45(+4.18%) |
Aug 07, 2008 | 10.46 | 11.02 | 10.07 | 10.75 | 10,403,654 | +0.14(+1.30%) |
Aug 06, 2008 | 10.53 | 10.94 | 10.20 | 10.62 | 7,192,051 | -0.01(-0.08%) |
Aug 05, 2008 | 10.37 | 10.69 | 10.05 | 10.62 | 8,879,416 | +0.61(+6.04%) |
Aug 04, 2008 | 10.37 | 10.37 | 9.743 | 10.02 | 9,116,801 | -0.36(-3.50%) |
Aug 01, 2008 | 10.72 | 10.75 | 10.03 | 10.38 | 8,255,458 | -0.17(-1.64%) |
Jul 31, 2008 | 9.855 | 10.88 | 9.829 | 10.56 | 9,039,749 | +0.44(+4.36%) |
Jul 30, 2008 | 10.52 | 10.81 | 9.648 | 10.11 | 9,050,693 | -0.10(-0.93%) |
Jul 29, 2008 | 9.242 | 10.32 | 9.198 | 10.21 | 8,181,412 | +0.93(+10.07%) |
Jul 28, 2008 | 9.812 | 10.18 | 9.207 | 9.276 | 6,156,566 | -0.50(-5.13%) |
Jul 25, 2008 | 9.639 | 10.55 | 9.285 | 9.778 | 12,118,434 | +0.24(+2.54%) |
Jul 24, 2008 | 11.24 | 11.45 | 9.380 | 9.535 | 14,063,405 | -1.54(-13.90%) |
Jul 23, 2008 | 10.63 | 11.45 | 10.57 | 11.07 | 12,797,102 | +0.30(+2.81%) |
Jul 22, 2008 | 9.899 | 10.81 | 9.622 | 10.77 | 13,124,264 | +0.66(+6.50%) |
Jul 21, 2008 | 9.855 | 10.28 | 9.778 | 10.11 | 8,930,543 | +0.28(+2.81%) |
Jul 18, 2008 | 9.717 | 10.26 | 9.371 | 9.838 | 11,273,123 | +0.01(+0.09%) |
Jul 17, 2008 | 9.916 | 9.985 | 8.731 | 9.829 | 20,067,734 | +0.58(+6.26%) |
Jul 16, 2008 | 7.876 | 9.371 | 7.781 | 9.250 | 12,083,567 | +1.37(+17.32%) |
Jul 15, 2008 | 7.789 | 8.144 | 7.188 | 7.884 | 15,483,061 | -0.13(-1.62%) |
Jul 14, 2008 | 7.988 | 8.178 | 7.677 | 8.014 | 12,315,508 | +0.35(+4.63%) |
Jul 11, 2008 | 7.685 | 8.118 | 7.279 | 7.660 | 18,009,668 | -0.18(-2.32%) |
Jul 10, 2008 | 8.515 | 8.550 | 7.720 | 7.841 | 12,686,262 | -0.64(-7.54%) |
Jul 09, 2008 | 8.904 | 9.371 | 8.455 | 8.481 | 15,209,381 | -0.33(-3.73%) |
Jul 08, 2008 | 7.841 | 8.809 | 7.720 | 8.809 | 10,387,004 | +0.91(+11.49%) |
Jul 07, 2008 | 8.394 | 8.602 | 7.556 | 7.902 | 8,786,016 | -0.48(-5.77%) |
Jul 04, 2008 | 8.109 | 8.472 | 7.885 | 8.386 | 6,316,071 | +0.00(+0.00%) |
Jul 03, 2008 | 8.109 | 8.472 | 7.885 | 8.386 | 6,316,071 | +0.31(+3.85%) |
Jul 02, 2008 | 8.429 | 8.610 | 8.066 | 8.074 | 7,615,483 | -0.41(-4.89%) |
Jul 01, 2008 | 8.126 | 8.489 | 7.910 | 8.489 | 15,242,354 | +0.16(+1.97%) |
Jun 30, 2008 | 8.853 | 8.861 | 8.273 | 8.325 | 11,640,416 | -0.38(-4.37%) |
Jun 27, 2008 | 8.991 | 8.991 | 8.498 | 8.706 | 10,428,716 | -0.26(-2.89%) |
Jun 26, 2008 | 9.458 | 9.510 | 8.904 | 8.965 | 11,922,624 | -0.63(-6.58%) |
Jun 25, 2008 | 9.734 | 10.19 | 9.492 | 9.596 | 11,349,681 | +0.06(+0.63%) |
Jun 24, 2008 | 9.518 | 10.00 | 8.913 | 9.535 | 11,396,845 | +0.46(+5.05%) |
Jun 23, 2008 | 9.665 | 9.855 | 9.017 | 9.077 | 10,117,250 | -0.59(-6.08%) |
Jun 20, 2008 | 9.734 | 9.959 | 9.579 | 9.665 | 6,222,131 | -0.38(-3.79%) |
Jun 19, 2008 | 9.734 | 10.11 | 9.510 | 10.05 | 8,338,201 | +0.33(+3.38%) |
Jun 18, 2008 | 9.216 | 9.899 | 9.181 | 9.717 | 11,678,294 | +0.24(+2.55%) |
Jun 17, 2008 | 9.328 | 9.501 | 8.956 | 9.475 | 11,010,147 | +0.25(+2.72%) |
Jun 16, 2008 | 9.164 | 9.501 | 9.121 | 9.224 | 8,379,732 | -0.10(-1.02%) |
Jun 13, 2008 | 9.172 | 9.484 | 9.121 | 9.319 | 6,449,748 | +0.22(+2.47%) |
Jun 12, 2008 | 8.844 | 9.311 | 8.827 | 9.095 | 8,727,595 | +0.30(+3.44%) |
Jun 11, 2008 | 9.605 | 9.613 | 8.757 | 8.792 | 11,274,180 | -0.72(-7.55%) |
Jun 10, 2008 | 9.242 | 9.691 | 8.861 | 9.510 | 12,302,776 | +0.32(+3.48%) |
Jun 09, 2008 | 9.501 | 9.812 | 8.878 | 9.190 | 12,982,743 | -0.21(-2.21%) |
Jun 06, 2008 | 10.35 | 10.35 | 9.337 | 9.397 | 12,689,833 | -1.05(-10.09%) |
Jun 05, 2008 | 10.71 | 10.94 | 10.13 | 10.45 | 9,516,085 | -0.27(-2.50%) |
Jun 04, 2008 | 10.68 | 11.13 | 10.59 | 10.72 | 9,315,237 | -0.24(-2.21%) |
Jun 03, 2008 | 10.65 | 11.06 | 10.50 | 10.96 | 9,180,991 | +0.42(+4.02%) |
Jun 02, 2008 | 10.47 | 10.58 | 10.04 | 10.54 | 7,442,222 | -0.03(-0.33%) |
May 30, 2008 | 10.73 | 10.91 | 10.37 | 10.57 | 4,770,802 | -0.14(-1.29%) |
May 29, 2008 | 10.80 | 10.92 | 10.53 | 10.71 | 8,381,272 | -0.19(-1.74%) |
May 28, 2008 | 11.05 | 11.05 | 10.51 | 10.90 | 4,881,261 | +0.08(+0.72%) |
May 27, 2008 | 10.68 | 10.91 | 10.52 | 10.82 | 5,430,362 | +0.17(+1.62%) |
May 26, 2008 | 10.80 | 10.83 | 10.21 | 10.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.80 | 10.83 | 10.21 | 10.65 | 7,773,482 | -0.24(-2.22%) |
May 22, 2008 | 11.21 | 11.38 | 10.72 | 10.89 | 7,438,784 | -0.15(-1.33%) |
May 21, 2008 | 11.65 | 11.95 | 10.97 | 11.04 | 8,656,624 | -0.73(-6.24%) |
May 20, 2008 | 12.28 | 12.28 | 11.65 | 11.77 | 6,199,545 | -0.55(-4.49%) |
May 19, 2008 | 12.62 | 12.79 | 12.19 | 12.33 | 4,796,833 | -0.40(-3.13%) |
May 16, 2008 | 12.94 | 12.97 | 12.23 | 12.73 | 7,466,119 | +0.23(+1.87%) |
May 15, 2008 | 11.90 | 12.60 | 11.80 | 12.49 | 7,515,590 | +0.59(+4.94%) |
May 14, 2008 | 11.16 | 12.04 | 11.14 | 11.90 | 8,818,631 | +0.76(+6.83%) |
May 13, 2008 | 11.59 | 11.69 | 11.09 | 11.14 | 6,625,362 | -0.42(-3.66%) |
May 12, 2008 | 11.28 | 11.58 | 11.17 | 11.57 | 4,520,124 | +0.31(+2.77%) |
May 09, 2008 | 11.33 | 11.63 | 11.11 | 11.26 | 2,996,027 | -0.21(-1.81%) |
May 08, 2008 | 11.86 | 11.93 | 11.31 | 11.46 | 6,591,425 | -0.37(-3.14%) |
May 07, 2008 | 12.54 | 12.60 | 11.77 | 11.84 | 6,114,633 | -0.73(-5.78%) |
May 06, 2008 | 12.19 | 12.61 | 11.96 | 12.56 | 8,426,230 | +0.10(+0.83%) |
May 05, 2008 | 12.15 | 12.71 | 12.15 | 12.46 | 6,332,581 | +0.20(+1.62%) |
May 02, 2008 | 12.47 | 12.53 | 12.00 | 12.26 | 6,600,338 | +0.06(+0.50%) |
May 01, 2008 | 11.30 | 12.32 | 11.17 | 12.20 | 11,295,781 | +0.93(+8.21%) |
Apr 30, 2008 | 11.93 | 11.94 | 11.26 | 11.27 | 6,706,109 | -0.66(-5.51%) |
Apr 29, 2008 | 12.27 | 12.36 | 11.72 | 11.93 | 5,796,004 | -0.34(-2.75%) |
Apr 28, 2008 | 11.81 | 12.51 | 11.52 | 12.27 | 5,671,418 | +0.43(+3.65%) |
Apr 25, 2008 | 12.09 | 12.09 | 11.49 | 11.84 | 6,901,373 | -0.10(-0.87%) |
Apr 24, 2008 | 11.23 | 12.25 | 11.20 | 11.94 | 9,763,801 | +0.65(+5.74%) |
Apr 23, 2008 | 12.09 | 12.09 | 11.06 | 11.29 | 7,830,290 | -0.66(-5.50%) |
Apr 22, 2008 | 12.54 | 12.56 | 11.84 | 11.95 | 7,840,216 | -0.67(-5.28%) |
Apr 21, 2008 | 12.65 | 12.76 | 12.32 | 12.61 | 4,752,832 | -0.20(-1.55%) |
Apr 18, 2008 | 13.14 | 13.34 | 12.73 | 12.81 | 5,861,167 | -0.06(-0.47%) |
Apr 17, 2008 | 12.71 | 12.93 | 12.47 | 12.87 | 5,544,600 | -0.04(-0.33%) |
Apr 16, 2008 | 12.53 | 13.01 | 12.16 | 12.92 | 6,469,772 | +0.75(+6.18%) |
Apr 15, 2008 | 11.90 | 12.26 | 11.58 | 12.16 | 7,193,716 | +0.34(+2.85%) |
Apr 14, 2008 | 11.98 | 12.08 | 11.64 | 11.83 | 4,379,540 | -0.28(-2.29%) |
Apr 11, 2008 | 12.18 | 12.49 | 11.91 | 12.10 | 5,832,377 | -0.36(-2.91%) |
Apr 10, 2008 | 12.02 | 12.86 | 12.02 | 12.47 | 8,263,675 | +0.35(+2.93%) |
Apr 09, 2008 | 12.90 | 13.09 | 12.09 | 12.11 | 8,305,874 | -0.80(-6.22%) |
Apr 08, 2008 | 13.44 | 13.59 | 12.57 | 12.92 | 13,053,801 | -0.80(-5.80%) |
Apr 07, 2008 | 13.71 | 14.53 | 13.66 | 13.71 | 12,327,327 | +0.04(+0.32%) |
Apr 04, 2008 | 13.75 | 13.92 | 13.27 | 13.67 | 9,067,588 | -0.09(-0.63%) |
Apr 03, 2008 | 13.31 | 13.85 | 12.93 | 13.75 | 10,405,452 | +0.33(+2.45%) |
Apr 02, 2008 | 13.39 | 14.14 | 13.29 | 13.43 | 15,902,377 | +0.07(+0.56%) |
Apr 01, 2008 | 12.94 | 13.40 | 12.81 | 13.35 | 14,510,956 | +0.77(+6.14%) |
Mar 31, 2008 | 12.22 | 12.88 | 11.87 | 12.58 | 7,493,711 | +0.44(+3.63%) |
Mar 28, 2008 | 12.54 | 12.54 | 12.03 | 12.14 | 5,447,973 | -0.33(-2.64%) |
Mar 27, 2008 | 12.45 | 13.05 | 12.33 | 12.47 | 12,163,537 | +0.20(+1.62%) |
Mar 26, 2008 | 12.92 | 13.15 | 12.13 | 12.27 | 12,097,455 | -0.74(-5.71%) |
Mar 25, 2008 | 13.61 | 13.82 | 12.98 | 13.01 | 13,991,231 | -0.37(-2.78%) |
Mar 24, 2008 | 12.93 | 14.29 | 12.29 | 13.38 | 14,658,341 | +0.70(+5.52%) |
Mar 21, 2008 | 11.67 | 12.86 | 11.33 | 12.68 | 16,603,969 | +0.00(+0.00%) |
Mar 20, 2008 | 11.67 | 12.86 | 11.33 | 12.68 | 16,603,969 | +1.35(+11.90%) |
Mar 19, 2008 | 11.28 | 11.93 | 11.13 | 11.33 | 12,554,107 | +0.13(+1.16%) |
Mar 18, 2008 | 10.71 | 11.72 | 10.46 | 11.20 | 12,974,912 | +1.13(+11.24%) |
Mar 17, 2008 | 9.942 | 10.52 | 9.691 | 10.07 | 10,404,178 | -0.51(-4.82%) |
Mar 14, 2008 | 10.95 | 11.24 | 10.31 | 10.58 | 11,795,112 | -0.37(-3.39%) |
Mar 13, 2008 | 9.803 | 11.06 | 9.665 | 10.95 | 10,962,666 | +0.76(+7.46%) |
Mar 12, 2008 | 10.91 | 10.98 | 10.18 | 10.19 | 7,244,456 | -0.61(-5.68%) |
Mar 11, 2008 | 10.81 | 11.07 | 10.05 | 10.81 | 15,791,306 | +0.62(+6.11%) |
Mar 10, 2008 | 10.29 | 10.75 | 9.976 | 10.18 | 11,122,026 | -0.06(-0.59%) |
Mar 07, 2008 | 10.34 | 10.80 | 9.855 | 10.24 | 9,698,300 | -0.29(-2.79%) |
Mar 06, 2008 | 11.26 | 11.27 | 10.41 | 10.54 | 6,577,332 | -0.80(-7.09%) |
Mar 05, 2008 | 11.21 | 11.84 | 10.97 | 11.34 | 10,444,725 | +0.21(+1.86%) |
Mar 04, 2008 | 10.80 | 11.40 | 10.50 | 11.13 | 12,763,577 | +0.24(+2.22%) |
Mar 03, 2008 | 11.55 | 11.64 | 10.71 | 10.89 | 10,903,950 | -0.81(-6.94%) |
Feb 29, 2008 | 12.67 | 12.67 | 10.97 | 11.71 | 10,152,889 | -1.13(-8.82%) |
Feb 28, 2008 | 13.52 | 13.64 | 12.75 | 12.84 | 8,387,891 | -0.92(-6.66%) |
Feb 27, 2008 | 13.33 | 14.14 | 13.18 | 13.75 | 13,578,460 | +0.36(+2.71%) |
Feb 26, 2008 | 12.71 | 13.60 | 12.55 | 13.39 | 18,533,488 | +0.64(+5.02%) |
Feb 25, 2008 | 12.75 | 12.84 | 12.41 | 12.75 | 11,253,320 | +0.03(+0.27%) |
Feb 22, 2008 | 12.53 | 12.73 | 12.08 | 12.72 | 7,760,390 | +0.22(+1.73%) |
Feb 21, 2008 | 12.82 | 13.05 | 12.33 | 12.50 | 10,457,833 | -0.29(-2.30%) |
Feb 20, 2008 | 12.10 | 12.98 | 12.06 | 12.79 | 18,446,540 | +0.55(+4.52%) |
Feb 19, 2008 | 12.09 | 12.35 | 11.63 | 12.24 | 13,164,479 | +0.50(+4.27%) |
Feb 18, 2008 | 12.25 | 12.31 | 11.46 | 11.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.25 | 12.31 | 11.46 | 11.74 | 6,591,419 | -0.59(-4.77%) |
Feb 14, 2008 | 12.80 | 12.89 | 12.13 | 12.33 | 6,219,109 | -0.44(-3.45%) |
Feb 13, 2008 | 12.54 | 12.83 | 12.15 | 12.77 | 7,922,581 | +0.47(+3.79%) |
Feb 12, 2008 | 12.86 | 12.88 | 12.22 | 12.30 | 8,180,572 | -0.45(-3.53%) |
Feb 11, 2008 | 12.54 | 12.91 | 12.15 | 12.75 | 9,804,281 | +0.22(+1.79%) |
Feb 08, 2008 | 12.68 | 13.04 | 12.12 | 12.53 | 8,691,860 | -0.21(-1.63%) |
Feb 07, 2008 | 11.84 | 13.35 | 11.84 | 12.73 | 12,403,930 | +0.42(+3.44%) |
Feb 06, 2008 | 12.77 | 13.03 | 12.10 | 12.31 | 10,431,558 | -0.44(-3.46%) |
Feb 05, 2008 | 13.37 | 13.91 | 12.63 | 12.75 | 14,891,723 | -0.42(-3.22%) |
Feb 04, 2008 | 13.49 | 13.62 | 12.93 | 13.18 | 9,748,705 | -0.52(-3.79%) |
Feb 01, 2008 | 13.53 | 13.89 | 13.08 | 13.69 | 20,091,020 | -0.44(-3.12%) |
Jan 31, 2008 | 11.29 | 14.38 | 11.08 | 14.13 | 26,591,802 | +2.40(+20.49%) |
Jan 30, 2008 | 12.71 | 12.91 | 11.24 | 11.73 | 19,767,758 | -1.11(-8.62%) |
Jan 29, 2008 | 11.97 | 13.26 | 11.82 | 12.84 | 15,745,680 | +0.82(+6.83%) |
Jan 28, 2008 | 11.32 | 12.04 | 9.925 | 12.02 | 11,397,673 | +0.69(+6.11%) |
Jan 25, 2008 | 11.26 | 12.48 | 11.26 | 11.32 | 14,435,587 | +0.22(+1.95%) |
Jan 24, 2008 | 11.25 | 11.26 | 10.47 | 11.11 | 12,098,006 | -0.22(-1.98%) |
Jan 23, 2008 | 9.060 | 11.37 | 8.861 | 11.33 | 22,780,302 | +2.05(+22.07%) |
Jan 22, 2008 | 8.066 | 9.406 | 8.066 | 9.285 | 11,328,994 | +0.64(+7.40%) |
Jan 21, 2008 | 8.429 | 8.827 | 8.386 | 8.645 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.429 | 8.827 | 8.386 | 8.645 | 13,317,870 | +0.26(+3.09%) |
Jan 17, 2008 | 8.170 | 8.602 | 8.005 | 8.386 | 12,525,181 | +0.23(+2.86%) |
Jan 16, 2008 | 7.357 | 8.507 | 7.357 | 8.152 | 14,046,268 | +0.54(+7.16%) |
Jan 15, 2008 | 8.040 | 8.092 | 7.495 | 7.608 | 10,432,622 | -0.55(-6.78%) |
Jan 14, 2008 | 7.979 | 8.239 | 7.772 | 8.161 | 8,849,471 | +0.26(+3.28%) |
Jan 11, 2008 | 7.971 | 8.239 | 7.651 | 7.902 | 10,066,359 | -0.13(-1.61%) |
Jan 10, 2008 | 7.651 | 8.291 | 7.331 | 8.031 | 11,645,647 | +0.44(+5.81%) |
Jan 09, 2008 | 7.478 | 7.599 | 7.089 | 7.590 | 8,817,284 | +0.10(+1.39%) |
Jan 08, 2008 | 7.737 | 8.178 | 7.452 | 7.487 | 10,368,019 | -0.34(-4.31%) |
Jan 07, 2008 | 7.902 | 8.126 | 7.737 | 7.824 | 9,968,785 | -0.08(-0.98%) |
Jan 04, 2008 | 8.299 | 8.299 | 7.789 | 7.902 | 9,485,847 | -0.55(-6.54%) |
Jan 03, 2008 | 8.956 | 9.025 | 8.351 | 8.455 | 6,339,446 | -0.55(-6.14%) |
Jan 02, 2008 | 9.077 | 9.259 | 8.913 | 9.008 | 5,471,115 | -0.10(-1.14%) |