Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.953 | 10.12 | 9.827 | 10.08 | 13,977,670 | +0.14(+1.42%) |
Dec 30, 2008 | 9.739 | 9.996 | 9.548 | 9.937 | 11,196,804 | +0.24(+2.48%) |
Dec 29, 2008 | 9.640 | 9.724 | 9.571 | 9.697 | 9,655,051 | +0.04(+0.43%) |
Dec 26, 2008 | 9.712 | 9.720 | 9.601 | 9.655 | 4,304,721 | +0.02(+0.16%) |
Dec 24, 2008 | 9.701 | 9.701 | 9.594 | 9.640 | 3,133,759 | -0.01(-0.08%) |
Dec 23, 2008 | 9.788 | 9.834 | 9.598 | 9.647 | 10,279,862 | -0.10(-1.02%) |
Dec 22, 2008 | 9.819 | 9.823 | 9.640 | 9.746 | 15,906,784 | +0.05(+0.47%) |
Dec 19, 2008 | 9.960 | 10.07 | 9.685 | 9.701 | 24,034,946 | -0.23(-2.31%) |
Dec 18, 2008 | 10.07 | 10.15 | 9.827 | 9.930 | 15,089,019 | -0.11(-1.10%) |
Dec 17, 2008 | 9.975 | 10.18 | 9.926 | 10.04 | 14,851,220 | -0.03(-0.34%) |
Dec 16, 2008 | 9.987 | 10.09 | 9.704 | 10.07 | 26,090,432 | +0.28(+2.84%) |
Dec 15, 2008 | 9.609 | 9.865 | 9.498 | 9.796 | 22,330,956 | +0.04(+0.43%) |
Dec 12, 2008 | 9.800 | 9.960 | 9.682 | 9.754 | 20,094,942 | -0.22(-2.22%) |
Dec 11, 2008 | 9.968 | 10.26 | 9.874 | 9.975 | 21,716,910 | -0.05(-0.46%) |
Dec 10, 2008 | 9.777 | 10.08 | 9.724 | 10.02 | 28,369,112 | +0.30(+3.10%) |
Dec 09, 2008 | 9.838 | 9.930 | 9.304 | 9.720 | 53,309,940 | -0.70(-6.74%) |
Dec 08, 2008 | 10.51 | 10.53 | 10.13 | 10.42 | 29,321,636 | -0.04(-0.40%) |
Dec 05, 2008 | 10.17 | 10.50 | 9.960 | 10.46 | 28,368,970 | +0.21(+2.01%) |
Dec 04, 2008 | 10.36 | 10.44 | 10.08 | 10.26 | 28,080,612 | -0.22(-2.11%) |
Dec 03, 2008 | 10.31 | 10.55 | 10.14 | 10.48 | 25,505,068 | +0.25(+2.42%) |
Dec 02, 2008 | 10.45 | 10.50 | 10.13 | 10.23 | 25,096,380 | -0.07(-0.70%) |
Dec 01, 2008 | 10.37 | 10.61 | 10.30 | 10.30 | 19,627,392 | -0.25(-2.39%) |
Nov 28, 2008 | 10.56 | 10.65 | 10.49 | 10.56 | 5,750,079 | -0.02(-0.18%) |
Nov 26, 2008 | 10.36 | 10.62 | 10.32 | 10.57 | 15,249,288 | +0.07(+0.65%) |
Nov 25, 2008 | 10.45 | 10.62 | 10.25 | 10.51 | 26,144,966 | +0.22(+2.15%) |
Nov 24, 2008 | 10.12 | 10.45 | 9.995 | 10.28 | 24,182,314 | +0.28(+2.82%) |
Nov 21, 2008 | 9.514 | 10.06 | 9.224 | 10.00 | 33,276,572 | +0.66(+7.07%) |
Nov 20, 2008 | 10.09 | 10.24 | 9.235 | 9.342 | 36,334,568 | -0.81(-7.97%) |
Nov 19, 2008 | 10.42 | 10.60 | 10.14 | 10.15 | 26,827,294 | -0.14(-1.41%) |
Nov 18, 2008 | 10.25 | 10.42 | 10.07 | 10.30 | 22,345,780 | +0.05(+0.52%) |
Nov 17, 2008 | 10.61 | 10.67 | 10.24 | 10.24 | 20,674,180 | -0.45(-4.21%) |
Nov 14, 2008 | 10.49 | 11.08 | 10.37 | 10.69 | 0 | +0.03(+0.25%) |
Nov 13, 2008 | 10.29 | 10.67 | 9.922 | 10.67 | 25,719,970 | +0.44(+4.33%) |
Nov 12, 2008 | 10.32 | 10.49 | 10.09 | 10.22 | 26,017,780 | -0.36(-3.39%) |
Nov 11, 2008 | 10.46 | 10.70 | 10.29 | 10.58 | 17,740,858 | +0.12(+1.17%) |
Nov 10, 2008 | 10.64 | 10.67 | 10.36 | 10.46 | 12,669,261 | -0.04(-0.40%) |
Nov 07, 2008 | 10.42 | 10.53 | 10.24 | 10.50 | 14,633,625 | +0.20(+1.96%) |
Nov 06, 2008 | 10.23 | 10.52 | 10.23 | 10.30 | 21,480,744 | +0.11(+1.09%) |
Nov 05, 2008 | 10.53 | 10.57 | 10.12 | 10.19 | 19,484,358 | -0.41(-3.85%) |
Nov 04, 2008 | 10.55 | 10.70 | 10.43 | 10.60 | 16,147,767 | +0.17(+1.65%) |
Nov 03, 2008 | 10.48 | 10.69 | 10.29 | 10.43 | 16,039,391 | -0.05(-0.51%) |
Oct 31, 2008 | 10.40 | 10.72 | 10.36 | 10.48 | 19,575,966 | -0.00(-0.04%) |
Oct 30, 2008 | 10.30 | 10.50 | 10.08 | 10.48 | 19,570,518 | +0.37(+3.66%) |
Oct 29, 2008 | 10.15 | 10.48 | 9.899 | 10.11 | 25,818,238 | -0.09(-0.90%) |
Oct 28, 2008 | 9.876 | 10.20 | 9.708 | 10.20 | 35,096,064 | +0.48(+4.90%) |
Oct 27, 2008 | 9.907 | 10.19 | 9.712 | 9.727 | 23,220,144 | -0.34(-3.41%) |
Oct 24, 2008 | 9.907 | 10.25 | 9.811 | 10.07 | 25,490,950 | -0.22(-2.12%) |
Oct 23, 2008 | 10.27 | 10.44 | 10.01 | 10.29 | 39,546,992 | +0.05(+0.48%) |
Oct 22, 2008 | 9.842 | 10.30 | 9.563 | 10.24 | 36,387,392 | +0.23(+2.29%) |
Oct 21, 2008 | 10.04 | 10.34 | 9.941 | 10.01 | 21,715,698 | +0.02(+0.23%) |
Oct 20, 2008 | 9.884 | 9.998 | 9.739 | 9.987 | 14,900,490 | +0.36(+3.73%) |
Oct 17, 2008 | 9.884 | 10.06 | 9.472 | 9.628 | 25,352,578 | -0.40(-4.03%) |
Oct 16, 2008 | 9.346 | 10.07 | 9.331 | 10.03 | 30,583,864 | +0.66(+7.04%) |
Oct 15, 2008 | 9.640 | 9.788 | 9.269 | 9.372 | 26,265,148 | -0.42(-4.32%) |
Oct 14, 2008 | 9.975 | 10.02 | 9.590 | 9.796 | 24,471,650 | +0.11(+1.18%) |
Oct 13, 2008 | 9.353 | 9.682 | 9.071 | 9.682 | 21,017,996 | +0.61(+6.69%) |
Oct 10, 2008 | 8.968 | 9.598 | 8.510 | 9.075 | 0 | -0.11(-1.25%) |
Oct 09, 2008 | 9.540 | 9.689 | 9.174 | 9.189 | 29,512,438 | -0.31(-3.22%) |
Oct 08, 2008 | 9.689 | 10.26 | 9.495 | 9.495 | 28,199,014 | -0.34(-3.42%) |
Oct 07, 2008 | 10.16 | 10.29 | 9.811 | 9.830 | 23,221,782 | -0.29(-2.87%) |
Oct 06, 2008 | 10.23 | 10.54 | 9.834 | 10.12 | 29,527,666 | -0.26(-2.50%) |
Oct 03, 2008 | 10.68 | 10.75 | 10.35 | 10.38 | 0 | -0.22(-2.09%) |
Oct 02, 2008 | 10.41 | 10.78 | 10.41 | 10.60 | 23,778,380 | +0.08(+0.80%) |
Oct 01, 2008 | 10.42 | 10.64 | 10.31 | 10.52 | 18,460,924 | +0.03(+0.29%) |
Sep 30, 2008 | 10.42 | 10.55 | 10.00 | 10.49 | 24,054,112 | +0.25(+2.42%) |
Sep 29, 2008 | 10.47 | 10.67 | 10.20 | 10.24 | 24,114,870 | -0.39(-3.66%) |
Sep 26, 2008 | 10.15 | 10.64 | 9.964 | 10.63 | 0 | +0.37(+3.61%) |
Sep 25, 2008 | 10.11 | 10.44 | 10.07 | 10.26 | 11,624,829 | +0.20(+2.01%) |
Sep 24, 2008 | 10.20 | 10.26 | 9.964 | 10.06 | 16,390,513 | -0.10(-1.01%) |
Sep 23, 2008 | 10.20 | 10.40 | 10.11 | 10.16 | 16,456,844 | -0.04(-0.37%) |
Sep 22, 2008 | 10.20 | 10.46 | 10.15 | 10.20 | 14,371,780 | -0.12(-1.18%) |
Sep 19, 2008 | 10.69 | 10.83 | 10.23 | 10.32 | 0 | +0.08(+0.82%) |
Sep 18, 2008 | 10.41 | 10.52 | 9.930 | 10.23 | 28,184,306 | -0.03(-0.30%) |
Sep 17, 2008 | 10.86 | 10.86 | 10.17 | 10.27 | 25,537,022 | -0.42(-3.89%) |
Sep 16, 2008 | 10.05 | 11.29 | 9.617 | 10.68 | 39,346,884 | +0.53(+5.26%) |
Sep 15, 2008 | 10.43 | 10.51 | 10.15 | 10.15 | 24,452,920 | -0.50(-4.66%) |
Sep 12, 2008 | 10.66 | 10.75 | 10.57 | 10.64 | 17,809,978 | -0.12(-1.10%) |
Sep 11, 2008 | 10.64 | 10.78 | 10.48 | 10.76 | 19,967,408 | +0.08(+0.79%) |
Sep 10, 2008 | 10.72 | 10.88 | 10.65 | 10.68 | 25,770,042 | +0.01(+0.11%) |
Sep 09, 2008 | 10.44 | 10.84 | 10.40 | 10.67 | 32,243,908 | +0.25(+2.38%) |
Sep 08, 2008 | 10.54 | 10.80 | 10.32 | 10.42 | 29,720,526 | +0.16(+1.60%) |
Sep 05, 2008 | 10.35 | 10.38 | 9.960 | 10.25 | 0 | -0.14(-1.39%) |
Sep 04, 2008 | 10.56 | 10.57 | 10.37 | 10.40 | 14,506,793 | -0.21(-1.94%) |
Sep 03, 2008 | 10.69 | 10.79 | 10.50 | 10.61 | 21,597,668 | -0.00(-0.04%) |
Sep 02, 2008 | 10.69 | 10.78 | 10.58 | 10.61 | 25,105,402 | +0.07(+0.65%) |
Aug 29, 2008 | 10.59 | 10.66 | 10.52 | 10.54 | 0 | -0.11(-1.00%) |
Aug 28, 2008 | 10.62 | 10.69 | 10.55 | 10.65 | 10,990,906 | +0.08(+0.76%) |
Aug 27, 2008 | 10.44 | 10.58 | 10.39 | 10.57 | 13,184,163 | +0.11(+1.10%) |
Aug 26, 2008 | 10.51 | 10.61 | 10.37 | 10.45 | 12,746,563 | -0.05(-0.44%) |
Aug 25, 2008 | 10.76 | 10.87 | 10.49 | 10.50 | 16,154,255 | -0.27(-2.48%) |
Aug 22, 2008 | 10.77 | 10.86 | 10.67 | 10.77 | 0 | +0.07(+0.64%) |
Aug 21, 2008 | 10.83 | 10.83 | 10.66 | 10.70 | 13,529,185 | -0.19(-1.79%) |
Aug 20, 2008 | 10.96 | 11.02 | 10.80 | 10.89 | 14,698,918 | +0.02(+0.14%) |
Aug 19, 2008 | 10.84 | 10.94 | 10.82 | 10.88 | 14,941,822 | -0.00(-0.03%) |
Aug 18, 2008 | 11.41 | 11.41 | 10.81 | 10.88 | 25,360,304 | -0.59(-5.12%) |
Aug 15, 2008 | 11.54 | 11.83 | 11.42 | 11.47 | 0 | -0.10(-0.89%) |
Aug 14, 2008 | 11.19 | 11.64 | 11.15 | 11.57 | 17,281,156 | +0.29(+2.54%) |
Aug 13, 2008 | 11.52 | 11.65 | 10.96 | 11.28 | 24,319,432 | -0.30(-2.57%) |
Aug 12, 2008 | 11.48 | 11.69 | 11.40 | 11.58 | 24,538,072 | +0.01(+0.10%) |
Aug 11, 2008 | 11.11 | 11.57 | 11.06 | 11.57 | 38,484,044 | +0.46(+4.16%) |
Aug 08, 2008 | 10.99 | 11.14 | 10.88 | 11.11 | 17,029,034 | +0.14(+1.32%) |
Aug 07, 2008 | 10.87 | 11.18 | 10.78 | 10.96 | 19,335,882 | -0.00(-0.03%) |
Aug 06, 2008 | 11.04 | 11.04 | 10.84 | 10.97 | 14,860,394 | -0.08(-0.76%) |
Aug 05, 2008 | 10.76 | 11.08 | 10.72 | 11.05 | 19,674,316 | +0.39(+3.65%) |
Aug 04, 2008 | 10.66 | 10.74 | 10.54 | 10.66 | 13,016,395 | -0.03(-0.29%) |
Aug 01, 2008 | 10.86 | 10.88 | 10.53 | 10.69 | 14,670,397 | -0.10(-0.92%) |
Jul 31, 2008 | 10.89 | 10.98 | 10.76 | 10.79 | 12,816,644 | -0.06(-0.56%) |
Jul 30, 2008 | 10.82 | 10.99 | 10.72 | 10.85 | 19,882,436 | +0.06(+0.60%) |
Jul 29, 2008 | 10.79 | 10.81 | 10.31 | 10.79 | 24,537,256 | +0.46(+4.43%) |
Jul 28, 2008 | 10.36 | 10.48 | 10.23 | 10.33 | 16,022,455 | +0.02(+0.22%) |
Jul 25, 2008 | 10.40 | 10.51 | 10.12 | 10.31 | 20,345,820 | -0.15(-1.39%) |
Jul 24, 2008 | 10.80 | 10.87 | 10.42 | 10.45 | 24,442,720 | -0.30(-2.80%) |
Jul 23, 2008 | 10.90 | 11.01 | 10.75 | 10.75 | 24,512,388 | -0.25(-2.29%) |
Jul 22, 2008 | 10.75 | 11.02 | 10.70 | 11.01 | 18,045,582 | +0.20(+1.84%) |
Jul 21, 2008 | 10.80 | 10.89 | 10.72 | 10.81 | 13,037,264 | +0.08(+0.71%) |
Jul 18, 2008 | 11.12 | 11.14 | 10.69 | 10.73 | 24,010,464 | -0.40(-3.57%) |
Jul 17, 2008 | 11.10 | 11.22 | 10.82 | 11.13 | 23,171,062 | +0.07(+0.62%) |
Jul 16, 2008 | 10.90 | 11.07 | 10.75 | 11.06 | 15,620,952 | +0.18(+1.65%) |
Jul 15, 2008 | 10.81 | 10.99 | 10.71 | 10.88 | 24,284,056 | -0.01(-0.07%) |
Jul 14, 2008 | 11.13 | 11.13 | 10.79 | 10.89 | 14,544,705 | -0.13(-1.18%) |
Jul 11, 2008 | 11.14 | 11.15 | 10.85 | 11.02 | 27,961,374 | -0.18(-1.57%) |
Jul 10, 2008 | 11.17 | 11.34 | 11.08 | 11.19 | 20,574,960 | +0.03(+0.24%) |
Jul 09, 2008 | 11.39 | 11.39 | 11.16 | 11.17 | 15,121,319 | -0.19(-1.68%) |
Jul 08, 2008 | 11.16 | 11.43 | 11.04 | 11.36 | 23,559,696 | +0.17(+1.54%) |
Jul 07, 2008 | 11.29 | 11.41 | 11.06 | 11.19 | 23,456,038 | -0.05(-0.48%) |
Jul 04, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,785 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,785 | +0.17(+1.55%) |
Jul 02, 2008 | 11.27 | 11.35 | 11.04 | 11.07 | 18,071,144 | -0.23(-1.99%) |
Jul 01, 2008 | 10.88 | 11.35 | 10.88 | 11.29 | 28,724,062 | +0.27(+2.49%) |
Jun 30, 2008 | 10.97 | 11.15 | 10.70 | 11.02 | 29,529,578 | +0.08(+0.77%) |
Jun 27, 2008 | 10.87 | 11.06 | 10.84 | 10.93 | 23,672,806 | +0.02(+0.14%) |
Jun 26, 2008 | 11.06 | 11.12 | 10.87 | 10.92 | 17,734,708 | -0.28(-2.52%) |
Jun 25, 2008 | 10.73 | 11.35 | 10.73 | 11.20 | 39,064,096 | +0.58(+5.50%) |
Jun 24, 2008 | 10.38 | 10.88 | 10.32 | 10.62 | 48,997,232 | +0.69(+7.00%) |
Jun 23, 2008 | 10.27 | 10.36 | 9.869 | 9.922 | 25,739,900 | -0.34(-3.35%) |
Jun 20, 2008 | 10.04 | 10.28 | 10.04 | 10.27 | 26,805,530 | +0.16(+1.55%) |
Jun 19, 2008 | 10.04 | 10.24 | 10.04 | 10.11 | 13,651,808 | +0.08(+0.84%) |
Jun 18, 2008 | 10.02 | 10.15 | 9.998 | 10.03 | 16,877,730 | -0.05(-0.49%) |
Jun 17, 2008 | 10.43 | 10.47 | 9.941 | 10.07 | 31,080,268 | -0.29(-2.76%) |
Jun 16, 2008 | 10.45 | 10.46 | 10.26 | 10.36 | 12,028,989 | -0.17(-1.63%) |
Jun 13, 2008 | 10.54 | 10.65 | 10.39 | 10.53 | 17,896,432 | +0.03(+0.33%) |
Jun 12, 2008 | 10.25 | 10.57 | 10.25 | 10.50 | 12,268,963 | +0.28(+2.76%) |
Jun 11, 2008 | 10.50 | 10.50 | 10.20 | 10.22 | 11,385,573 | -0.28(-2.65%) |
Jun 10, 2008 | 10.44 | 10.56 | 10.36 | 10.49 | 9,501,347 | +0.05(+0.44%) |
Jun 09, 2008 | 10.46 | 10.51 | 10.25 | 10.45 | 21,421,004 | +0.03(+0.29%) |
Jun 06, 2008 | 10.77 | 10.78 | 10.41 | 10.42 | 15,087,974 | -0.42(-3.87%) |
Jun 05, 2008 | 10.60 | 10.87 | 10.60 | 10.84 | 12,615,678 | +0.25(+2.38%) |
Jun 04, 2008 | 10.39 | 10.62 | 10.38 | 10.59 | 11,577,637 | +0.16(+1.50%) |
Jun 03, 2008 | 10.54 | 10.56 | 10.32 | 10.43 | 9,636,923 | -0.08(-0.73%) |
Jun 02, 2008 | 10.53 | 10.54 | 10.30 | 10.51 | 10,648,083 | -0.04(-0.40%) |
May 30, 2008 | 10.55 | 10.61 | 10.45 | 10.55 | 7,008,501 | -0.04(-0.36%) |
May 29, 2008 | 10.46 | 10.62 | 10.41 | 10.59 | 11,586,044 | +0.08(+0.80%) |
May 28, 2008 | 10.48 | 10.60 | 10.43 | 10.50 | 10,532,896 | +0.07(+0.66%) |
May 27, 2008 | 10.31 | 10.53 | 10.26 | 10.43 | 8,153,751 | +0.15(+1.41%) |
May 26, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 10,187,987 | -0.10(-0.92%) |
May 22, 2008 | 10.35 | 10.41 | 10.22 | 10.38 | 15,185,609 | +0.04(+0.41%) |
May 21, 2008 | 10.44 | 10.57 | 10.33 | 10.34 | 13,241,333 | -0.08(-0.73%) |
May 20, 2008 | 10.46 | 10.46 | 10.32 | 10.42 | 12,628,662 | -0.11(-1.05%) |
May 19, 2008 | 10.73 | 10.73 | 10.49 | 10.53 | 13,149,138 | -0.14(-1.32%) |
May 16, 2008 | 10.44 | 10.68 | 10.36 | 10.67 | 21,743,970 | +0.37(+3.59%) |
May 15, 2008 | 10.50 | 10.53 | 10.27 | 10.30 | 16,433,101 | -0.19(-1.78%) |
May 14, 2008 | 10.25 | 10.57 | 10.19 | 10.49 | 15,531,456 | +0.29(+2.88%) |
May 13, 2008 | 10.40 | 10.40 | 10.14 | 10.19 | 12,626,304 | -0.18(-1.73%) |
May 12, 2008 | 10.08 | 10.38 | 10.06 | 10.37 | 10,194,504 | +0.34(+3.35%) |
May 09, 2008 | 9.991 | 10.38 | 9.956 | 10.04 | 10,393,180 | -0.07(-0.72%) |
May 08, 2008 | 10.26 | 10.29 | 10.04 | 10.11 | 22,683,098 | -0.16(-1.52%) |
May 07, 2008 | 10.29 | 10.43 | 10.16 | 10.27 | 20,111,698 | -0.05(-0.52%) |
May 06, 2008 | 10.37 | 10.38 | 10.15 | 10.32 | 13,563,704 | -0.08(-0.81%) |
May 05, 2008 | 10.39 | 10.48 | 10.30 | 10.40 | 10,495,896 | -0.04(-0.40%) |
May 02, 2008 | 10.63 | 10.69 | 10.38 | 10.44 | 11,762,538 | -0.17(-1.62%) |
May 01, 2008 | 10.37 | 10.67 | 10.33 | 10.62 | 12,732,979 | +0.22(+2.09%) |
Apr 30, 2008 | 10.39 | 10.66 | 10.30 | 10.40 | 22,809,850 | +0.00(+0.00%) |
Apr 29, 2008 | 9.895 | 10.47 | 9.895 | 10.40 | 25,571,528 | +0.45(+4.49%) |
Apr 28, 2008 | 10.11 | 10.16 | 9.930 | 9.953 | 15,206,839 | -0.12(-1.17%) |
Apr 25, 2008 | 10.15 | 10.25 | 9.880 | 10.07 | 15,604,897 | +0.06(+0.57%) |
Apr 24, 2008 | 9.704 | 10.23 | 9.704 | 10.01 | 28,308,462 | +0.33(+3.43%) |
Apr 23, 2008 | 9.537 | 9.769 | 9.453 | 9.682 | 15,807,157 | +0.28(+3.00%) |
Apr 22, 2008 | 9.621 | 9.636 | 9.311 | 9.399 | 11,782,335 | -0.26(-2.69%) |
Apr 21, 2008 | 9.487 | 9.666 | 9.460 | 9.659 | 13,332,472 | +0.12(+1.24%) |
Apr 18, 2008 | 9.514 | 9.556 | 9.392 | 9.540 | 14,640,055 | +0.13(+1.34%) |
Apr 17, 2008 | 9.224 | 9.464 | 9.185 | 9.414 | 13,612,271 | +0.21(+2.24%) |
Apr 16, 2008 | 9.216 | 9.311 | 8.987 | 9.208 | 20,486,304 | +0.05(+0.58%) |
Apr 15, 2008 | 9.052 | 9.174 | 8.991 | 9.155 | 16,350,945 | +0.14(+1.57%) |
Apr 14, 2008 | 9.121 | 9.151 | 8.926 | 9.014 | 13,423,925 | -0.10(-1.13%) |
Apr 11, 2008 | 9.243 | 9.414 | 9.071 | 9.117 | 17,908,156 | -0.25(-2.65%) |
Apr 10, 2008 | 9.254 | 9.445 | 9.201 | 9.365 | 19,372,018 | +0.15(+1.57%) |
Apr 09, 2008 | 9.472 | 9.472 | 9.178 | 9.220 | 17,726,600 | -0.20(-2.15%) |
Apr 08, 2008 | 9.372 | 9.437 | 9.369 | 9.422 | 13,314,391 | -0.03(-0.36%) |
Apr 07, 2008 | 9.666 | 9.666 | 9.411 | 9.456 | 23,895,972 | -0.16(-1.67%) |
Apr 04, 2008 | 9.724 | 9.800 | 9.537 | 9.617 | 18,430,788 | -0.07(-0.71%) |
Apr 03, 2008 | 9.716 | 9.781 | 9.640 | 9.685 | 11,981,970 | -0.07(-0.70%) |
Apr 02, 2008 | 9.880 | 9.880 | 9.663 | 9.754 | 21,201,296 | -0.10(-1.01%) |
Apr 01, 2008 | 9.785 | 9.918 | 9.678 | 9.853 | 21,717,848 | +0.16(+1.65%) |
Mar 31, 2008 | 9.643 | 9.769 | 9.601 | 9.693 | 21,156,258 | +0.09(+0.95%) |
Mar 28, 2008 | 9.514 | 9.685 | 9.449 | 9.601 | 15,125,844 | +0.16(+1.66%) |
Mar 27, 2008 | 9.655 | 9.685 | 9.426 | 9.445 | 22,923,696 | -0.16(-1.67%) |
Mar 26, 2008 | 9.682 | 9.762 | 9.563 | 9.605 | 11,538,768 | -0.11(-1.10%) |
Mar 25, 2008 | 9.632 | 9.796 | 9.605 | 9.712 | 13,455,158 | +0.08(+0.83%) |
Mar 24, 2008 | 9.720 | 9.750 | 9.594 | 9.632 | 13,368,851 | -0.06(-0.63%) |
Mar 21, 2008 | 9.582 | 9.712 | 9.514 | 9.693 | 17,152,258 | -0.00(-0.01%) |
Mar 20, 2008 | 9.582 | 9.712 | 9.514 | 9.694 | 17,152,258 | +0.18(+1.89%) |
Mar 19, 2008 | 9.632 | 9.685 | 9.384 | 9.514 | 20,144,054 | -0.09(-0.95%) |
Mar 18, 2008 | 9.506 | 9.628 | 9.372 | 9.605 | 15,443,999 | +0.24(+2.61%) |
Mar 17, 2008 | 9.212 | 9.430 | 9.178 | 9.361 | 14,520,411 | +0.09(+0.99%) |
Mar 14, 2008 | 9.590 | 9.640 | 9.266 | 9.269 | 19,256,322 | -0.27(-2.84%) |
Mar 13, 2008 | 9.453 | 9.556 | 9.258 | 9.540 | 22,764,484 | -0.03(-0.28%) |
Mar 12, 2008 | 9.701 | 9.857 | 9.559 | 9.567 | 22,081,226 | -0.35(-3.58%) |
Mar 11, 2008 | 9.785 | 9.922 | 9.502 | 9.922 | 23,408,354 | +0.26(+2.69%) |
Mar 10, 2008 | 9.746 | 9.834 | 9.525 | 9.663 | 19,867,128 | -0.13(-1.33%) |
Mar 07, 2008 | 9.529 | 9.979 | 9.449 | 9.792 | 27,395,596 | +0.18(+1.91%) |
Mar 06, 2008 | 9.548 | 9.651 | 9.510 | 9.609 | 14,488,288 | +0.03(+0.28%) |
Mar 05, 2008 | 9.594 | 9.727 | 9.504 | 9.582 | 17,822,386 | +0.04(+0.40%) |
Mar 04, 2008 | 9.380 | 9.666 | 9.380 | 9.544 | 16,528,856 | +0.07(+0.72%) |
Mar 03, 2008 | 9.262 | 9.510 | 9.262 | 9.476 | 15,641,708 | +0.22(+2.39%) |
Feb 29, 2008 | 9.518 | 9.533 | 9.227 | 9.254 | 15,821,562 | -0.35(-3.66%) |
Feb 28, 2008 | 9.666 | 9.704 | 9.521 | 9.605 | 15,938,745 | -0.11(-1.14%) |
Feb 27, 2008 | 9.823 | 9.899 | 9.670 | 9.716 | 12,899,822 | -0.18(-1.85%) |
Feb 26, 2008 | 9.819 | 9.918 | 9.758 | 9.899 | 14,944,364 | +0.05(+0.54%) |
Feb 25, 2008 | 9.823 | 9.872 | 9.663 | 9.846 | 10,692,614 | +0.02(+0.23%) |
Feb 22, 2008 | 9.746 | 9.838 | 9.647 | 9.823 | 12,659,078 | +0.16(+1.70%) |
Feb 21, 2008 | 10.06 | 10.11 | 9.640 | 9.659 | 27,762,704 | -0.38(-3.76%) |
Feb 20, 2008 | 10.01 | 10.11 | 9.876 | 10.04 | 16,735,842 | -0.02(-0.19%) |
Feb 19, 2008 | 10.35 | 10.35 | 10.02 | 10.06 | 15,849,331 | -0.20(-1.93%) |
Feb 18, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 16,608,515 | +0.23(+2.24%) |
Feb 14, 2008 | 10.12 | 10.18 | 9.918 | 10.03 | 17,807,948 | -0.07(-0.68%) |
Feb 13, 2008 | 9.914 | 10.15 | 9.884 | 10.10 | 12,373,877 | +0.26(+2.64%) |
Feb 12, 2008 | 9.941 | 9.983 | 9.773 | 9.838 | 19,218,882 | -0.07(-0.73%) |
Feb 11, 2008 | 9.792 | 9.937 | 9.735 | 9.911 | 13,907,974 | +0.10(+0.97%) |
Feb 08, 2008 | 9.609 | 9.857 | 9.598 | 9.815 | 20,035,060 | +0.14(+1.46%) |
Feb 07, 2008 | 9.636 | 9.830 | 9.540 | 9.674 | 14,967,340 | +0.00(+0.04%) |
Feb 06, 2008 | 9.655 | 10.01 | 9.632 | 9.670 | 15,944,201 | -0.00(-0.04%) |
Feb 05, 2008 | 9.762 | 9.933 | 9.651 | 9.674 | 12,147,684 | -0.25(-2.50%) |
Feb 04, 2008 | 9.914 | 9.972 | 9.754 | 9.922 | 12,200,952 | +0.01(+0.08%) |
Feb 01, 2008 | 9.712 | 10.01 | 9.697 | 9.914 | 14,720,429 | +0.20(+2.08%) |
Jan 31, 2008 | 9.704 | 9.933 | 9.540 | 9.712 | 20,804,816 | +0.11(+1.11%) |
Jan 30, 2008 | 9.674 | 9.918 | 9.579 | 9.605 | 14,840,474 | -0.04(-0.44%) |
Jan 29, 2008 | 9.701 | 9.773 | 9.422 | 9.647 | 16,359,778 | -0.02(-0.16%) |
Jan 28, 2008 | 9.712 | 9.773 | 9.556 | 9.663 | 14,780,791 | +0.01(+0.08%) |
Jan 25, 2008 | 9.975 | 9.998 | 9.544 | 9.655 | 14,784,549 | -0.24(-2.47%) |
Jan 24, 2008 | 10.21 | 10.21 | 9.819 | 9.899 | 16,502,560 | -0.27(-2.63%) |
Jan 23, 2008 | 9.594 | 10.30 | 9.491 | 10.17 | 22,051,796 | +0.46(+4.76%) |
Jan 22, 2008 | 9.247 | 9.888 | 9.247 | 9.704 | 19,695,376 | +0.02(+0.16%) |
Jan 21, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 22,730,266 | -0.08(-0.86%) |
Jan 17, 2008 | 10.18 | 10.34 | 9.739 | 9.773 | 16,033,581 | -0.34(-3.36%) |
Jan 16, 2008 | 9.704 | 10.26 | 9.663 | 10.11 | 21,537,030 | +0.38(+3.88%) |
Jan 15, 2008 | 9.746 | 9.842 | 9.586 | 9.735 | 17,539,814 | -0.13(-1.32%) |
Jan 14, 2008 | 10.15 | 10.15 | 9.804 | 9.865 | 16,522,578 | -0.23(-2.27%) |
Jan 11, 2008 | 10.23 | 10.33 | 9.975 | 10.09 | 17,117,328 | -0.25(-2.40%) |
Jan 10, 2008 | 9.991 | 10.47 | 9.899 | 10.34 | 23,119,896 | +0.29(+2.92%) |
Jan 09, 2008 | 9.746 | 10.07 | 9.655 | 10.05 | 23,694,222 | +0.30(+3.05%) |
Jan 08, 2008 | 9.827 | 9.865 | 9.640 | 9.750 | 17,957,394 | -0.01(-0.08%) |
Jan 07, 2008 | 9.746 | 9.872 | 9.693 | 9.758 | 13,914,664 | +0.09(+0.91%) |
Jan 04, 2008 | 9.781 | 9.830 | 9.582 | 9.670 | 15,917,931 | -0.19(-1.90%) |
Jan 03, 2008 | 9.850 | 9.995 | 9.834 | 9.857 | 15,869,118 | +0.06(+0.62%) |
Jan 02, 2008 | 10.17 | 10.19 | 9.769 | 9.796 | 16,756,297 | -0.40(-3.89%) |