Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 5.121 | 5.167 | 4.847 | 4.907 | 0 | -0.17(-3.41%) |
Jan 29, 2009 | 5.354 | 5.367 | 5.047 | 5.081 | 2,112,090 | -0.31(-5.69%) |
Jan 28, 2009 | 5.261 | 5.474 | 5.201 | 5.387 | 2,304,045 | +0.20(+3.86%) |
Jan 27, 2009 | 5.167 | 5.321 | 5.114 | 5.187 | 2,965,657 | +0.06(+1.17%) |
Jan 26, 2009 | 5.034 | 5.221 | 4.974 | 5.127 | 1,906,908 | +0.11(+2.26%) |
Jan 23, 2009 | 4.867 | 5.087 | 4.834 | 5.014 | 2,735,042 | +0.02(+0.40%) |
Jan 22, 2009 | 4.941 | 5.134 | 4.834 | 4.994 | 3,484,368 | -0.05(-1.06%) |
Jan 21, 2009 | 4.927 | 5.074 | 4.787 | 5.047 | 4,194,985 | +0.19(+3.84%) |
Jan 20, 2009 | 5.141 | 5.194 | 4.767 | 4.861 | 3,778,192 | -0.30(-5.81%) |
Jan 16, 2009 | 5.034 | 5.221 | 4.974 | 5.161 | 4,363,636 | +0.15(+3.06%) |
Jan 15, 2009 | 4.901 | 5.167 | 4.734 | 5.007 | 4,386,068 | -0.01(-0.13%) |
Jan 14, 2009 | 5.214 | 5.214 | 4.907 | 5.014 | 5,130,453 | -0.31(-5.76%) |
Jan 13, 2009 | 5.201 | 5.354 | 5.067 | 5.321 | 3,213,119 | +0.14(+2.70%) |
Jan 12, 2009 | 5.174 | 5.414 | 5.074 | 5.181 | 4,145,300 | -0.12(-2.26%) |
Jan 09, 2009 | 5.394 | 5.641 | 5.281 | 5.301 | 4,076,845 | -0.21(-3.75%) |
Jan 08, 2009 | 5.654 | 5.661 | 5.301 | 5.507 | 3,422,581 | -0.15(-2.59%) |
Jan 07, 2009 | 5.461 | 5.681 | 5.274 | 5.654 | 5,287,872 | +0.13(+2.29%) |
Jan 06, 2009 | 5.527 | 5.874 | 5.481 | 5.527 | 6,678,004 | +0.05(+0.97%) |
Jan 05, 2009 | 5.387 | 5.574 | 5.261 | 5.474 | 3,359,089 | +0.03(+0.49%) |
Jan 02, 2009 | 4.954 | 5.494 | 4.901 | 5.447 | 0 | +0.55(+11.31%) |
Jan 01, 2009 | 4.954 | 5.121 | 4.894 | 4.894 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.954 | 5.121 | 4.894 | 4.894 | 5,320,345 | -0.15(-3.04%) |
Dec 30, 2008 | 4.994 | 5.061 | 4.874 | 5.047 | 3,150,450 | +0.12(+2.44%) |
Dec 29, 2008 | 5.147 | 5.147 | 4.867 | 4.927 | 4,663,109 | -0.21(-4.15%) |
Dec 26, 2008 | 5.007 | 5.161 | 4.934 | 5.141 | 1,228,189 | +0.16(+3.21%) |
Dec 24, 2008 | 4.974 | 5.027 | 4.934 | 4.981 | 814,932 | +0.02(+0.40%) |
Dec 23, 2008 | 5.087 | 5.087 | 4.821 | 4.961 | 2,580,574 | +0.01(+0.27%) |
Dec 22, 2008 | 5.207 | 5.254 | 4.867 | 4.947 | 3,968,042 | -0.25(-4.87%) |
Dec 19, 2008 | 5.734 | 5.734 | 5.114 | 5.201 | 5,648,096 | -0.11(-2.13%) |
Dec 18, 2008 | 5.394 | 5.494 | 5.201 | 5.314 | 5,529,558 | -0.03(-0.62%) |
Dec 17, 2008 | 4.921 | 5.467 | 4.814 | 5.347 | 5,008,622 | +0.35(+7.08%) |
Dec 16, 2008 | 4.834 | 5.027 | 4.734 | 4.994 | 3,824,183 | +0.31(+6.70%) |
Dec 15, 2008 | 4.941 | 4.947 | 4.567 | 4.681 | 3,643,397 | -0.14(-2.90%) |
Dec 12, 2008 | 4.507 | 4.854 | 4.287 | 4.821 | 4,959,024 | +0.31(+6.79%) |
Dec 11, 2008 | 4.501 | 4.834 | 4.387 | 4.514 | 4,680,058 | -0.04(-0.88%) |
Dec 10, 2008 | 4.814 | 4.861 | 4.421 | 4.554 | 7,561,429 | -0.23(-4.87%) |
Dec 09, 2008 | 5.041 | 5.214 | 4.761 | 4.787 | 5,883,809 | -0.37(-7.24%) |
Dec 08, 2008 | 5.247 | 5.327 | 5.021 | 5.161 | 4,477,644 | +0.01(+0.26%) |
Dec 05, 2008 | 4.467 | 5.167 | 4.334 | 5.147 | 4,660,308 | +0.62(+13.70%) |
Dec 04, 2008 | 4.554 | 4.934 | 4.361 | 4.527 | 4,721,786 | -0.08(-1.74%) |
Dec 03, 2008 | 4.294 | 4.667 | 4.107 | 4.607 | 7,129,965 | +0.39(+9.16%) |
Dec 02, 2008 | 4.107 | 4.227 | 3.927 | 4.221 | 4,598,087 | +0.17(+4.28%) |
Dec 01, 2008 | 4.261 | 4.414 | 4.014 | 4.047 | 3,690,749 | -0.44(-9.81%) |
Nov 28, 2008 | 4.561 | 4.561 | 4.347 | 4.487 | 1,981,605 | -0.09(-1.90%) |
Nov 26, 2008 | 4.067 | 4.621 | 3.981 | 4.574 | 4,120,871 | +0.39(+9.24%) |
Nov 25, 2008 | 3.881 | 4.201 | 3.767 | 4.187 | 5,861,063 | +0.42(+11.15%) |
Nov 24, 2008 | 3.794 | 3.914 | 3.334 | 3.767 | 11,720,887 | +0.11(+2.91%) |
Nov 21, 2008 | 3.821 | 3.847 | 2.434 | 3.661 | 32,345,104 | -1.43(-28.05%) |
Nov 20, 2008 | 5.187 | 5.494 | 4.461 | 5.087 | 10,202,165 | -0.30(-5.57%) |
Nov 19, 2008 | 6.588 | 6.661 | 5.281 | 5.387 | 9,099,538 | -1.17(-17.89%) |
Nov 18, 2008 | 6.748 | 6.988 | 6.321 | 6.561 | 5,167,116 | -0.17(-2.57%) |
Nov 17, 2008 | 7.394 | 7.501 | 6.701 | 6.734 | 6,791,335 | -0.75(-9.98%) |
Nov 14, 2008 | 7.841 | 8.094 | 7.461 | 7.481 | 3,469,088 | -0.45(-5.63%) |
Nov 13, 2008 | 7.714 | 7.974 | 7.128 | 7.928 | 5,811,366 | +0.26(+3.39%) |
Nov 12, 2008 | 7.981 | 8.041 | 7.621 | 7.668 | 3,990,587 | -0.43(-5.27%) |
Nov 11, 2008 | 8.308 | 8.368 | 8.014 | 8.094 | 2,895,014 | -0.31(-3.73%) |
Nov 10, 2008 | 8.781 | 9.028 | 8.274 | 8.408 | 2,088,940 | -0.21(-2.47%) |
Nov 07, 2008 | 9.001 | 9.121 | 8.395 | 8.621 | 2,941,848 | -0.29(-3.22%) |
Nov 06, 2008 | 9.161 | 9.495 | 8.848 | 8.908 | 2,425,554 | -0.21(-2.34%) |
Nov 05, 2008 | 9.861 | 9.861 | 9.088 | 9.121 | 2,286,876 | -0.69(-7.00%) |
Nov 04, 2008 | 9.601 | 9.861 | 9.261 | 9.808 | 2,470,229 | +0.39(+4.10%) |
Nov 03, 2008 | 9.668 | 9.808 | 9.308 | 9.421 | 3,241,969 | -0.33(-3.35%) |
Oct 31, 2008 | 9.235 | 9.821 | 9.121 | 9.748 | 2,577,546 | +0.54(+5.87%) |
Oct 30, 2008 | 9.335 | 9.595 | 8.928 | 9.208 | 3,625,939 | +0.13(+1.39%) |
Oct 29, 2008 | 8.848 | 9.595 | 8.641 | 9.081 | 2,994,357 | +0.27(+3.03%) |
Oct 28, 2008 | 8.068 | 8.821 | 7.788 | 8.815 | 3,947,341 | +0.92(+11.66%) |
Oct 27, 2008 | 7.601 | 8.335 | 7.601 | 7.894 | 2,983,447 | +0.14(+1.81%) |
Oct 24, 2008 | 7.114 | 7.994 | 6.748 | 7.754 | 2,586,357 | -0.09(-1.11%) |
Oct 23, 2008 | 8.141 | 8.281 | 7.541 | 7.841 | 3,673,116 | -0.27(-3.29%) |
Oct 22, 2008 | 8.395 | 8.515 | 7.814 | 8.108 | 2,564,868 | -0.45(-5.30%) |
Oct 21, 2008 | 8.668 | 9.035 | 8.535 | 8.561 | 3,108,306 | -0.26(-2.95%) |
Oct 20, 2008 | 8.628 | 8.848 | 8.488 | 8.821 | 1,936,394 | +0.31(+3.68%) |
Oct 17, 2008 | 8.148 | 8.828 | 8.034 | 8.508 | 3,011,216 | +0.09(+1.11%) |
Oct 16, 2008 | 8.121 | 8.488 | 7.614 | 8.415 | 4,536,914 | +0.33(+4.04%) |
Oct 15, 2008 | 8.901 | 8.968 | 8.088 | 8.088 | 3,265,939 | -0.97(-10.74%) |
Oct 14, 2008 | 9.928 | 11.01 | 8.801 | 9.061 | 4,336,548 | -0.43(-4.50%) |
Oct 13, 2008 | 9.161 | 9.488 | 8.748 | 9.488 | 5,064,211 | +0.85(+9.88%) |
Oct 10, 2008 | 8.435 | 9.041 | 7.961 | 8.635 | 6,378,610 | -0.21(-2.34%) |
Oct 09, 2008 | 9.495 | 9.895 | 8.808 | 8.841 | 4,526,266 | -0.54(-5.76%) |
Oct 08, 2008 | 8.888 | 9.708 | 8.668 | 9.381 | 7,140,447 | +0.23(+2.48%) |
Oct 07, 2008 | 9.888 | 9.935 | 9.155 | 9.155 | 4,487,575 | -0.58(-5.96%) |
Oct 06, 2008 | 9.555 | 9.735 | 9.068 | 9.735 | 6,933,968 | +0.11(+1.18%) |
Oct 03, 2008 | 10.15 | 10.32 | 9.615 | 9.621 | 0 | -0.56(-5.50%) |
Oct 02, 2008 | 10.77 | 10.93 | 10.15 | 10.18 | 2,531,919 | -0.59(-5.45%) |
Oct 01, 2008 | 10.67 | 10.91 | 10.46 | 10.77 | 4,059,045 | -0.01(-0.06%) |
Sep 30, 2008 | 10.63 | 11.31 | 10.44 | 10.77 | 3,743,025 | +0.11(+1.00%) |
Sep 29, 2008 | 11.27 | 11.35 | 10.61 | 10.67 | 2,827,640 | -0.66(-5.83%) |
Sep 26, 2008 | 11.54 | 11.65 | 11.07 | 11.33 | 0 | -0.40(-3.41%) |
Sep 25, 2008 | 11.71 | 12.13 | 11.45 | 11.73 | 7,868,145 | +0.21(+1.79%) |
Sep 24, 2008 | 11.08 | 12.07 | 11.07 | 11.52 | 9,952,799 | +0.52(+4.73%) |
Sep 23, 2008 | 11.10 | 11.23 | 10.85 | 11.00 | 5,162,211 | -0.04(-0.36%) |
Sep 22, 2008 | 11.03 | 11.25 | 10.81 | 11.04 | 6,346,441 | -0.05(-0.48%) |
Sep 19, 2008 | 11.50 | 11.96 | 11.02 | 11.09 | 0 | -0.19(-1.71%) |
Sep 18, 2008 | 10.81 | 11.47 | 10.23 | 11.29 | 9,533,054 | +0.62(+5.81%) |
Sep 17, 2008 | 11.26 | 11.46 | 10.55 | 10.67 | 5,207,494 | -0.79(-6.92%) |
Sep 16, 2008 | 11.12 | 11.47 | 11.04 | 11.46 | 4,141,085 | +0.10(+0.88%) |
Sep 15, 2008 | 11.15 | 11.64 | 10.37 | 11.36 | 5,549,735 | -0.25(-2.13%) |
Sep 12, 2008 | 11.79 | 11.79 | 11.33 | 11.61 | 4,371,981 | -0.32(-2.68%) |
Sep 11, 2008 | 11.56 | 12.02 | 11.53 | 11.93 | 5,058,587 | +0.16(+1.36%) |
Sep 10, 2008 | 11.78 | 11.88 | 11.37 | 11.77 | 4,501,224 | +0.07(+0.57%) |
Sep 09, 2008 | 11.76 | 12.05 | 11.54 | 11.70 | 5,951,319 | +0.01(+0.11%) |
Sep 08, 2008 | 11.49 | 11.89 | 11.23 | 11.69 | 8,607,235 | +0.52(+4.66%) |
Sep 05, 2008 | 11.41 | 11.50 | 10.93 | 11.17 | 0 | -0.38(-3.29%) |
Sep 04, 2008 | 11.40 | 11.81 | 11.23 | 11.55 | 7,378,960 | +0.03(+0.23%) |
Sep 03, 2008 | 10.85 | 11.60 | 10.85 | 11.52 | 5,391,173 | +0.65(+6.01%) |
Sep 02, 2008 | 11.03 | 11.25 | 10.77 | 10.87 | 4,767,372 | +0.01(+0.06%) |
Aug 29, 2008 | 10.80 | 10.97 | 10.73 | 10.86 | 1,792,085 | -0.03(-0.31%) |
Aug 28, 2008 | 10.90 | 10.95 | 10.59 | 10.89 | 2,407,160 | +0.08(+0.74%) |
Aug 27, 2008 | 10.62 | 10.89 | 10.46 | 10.81 | 4,089,821 | +0.20(+1.89%) |
Aug 26, 2008 | 10.51 | 10.69 | 10.29 | 10.61 | 4,354,291 | +0.10(+0.95%) |
Aug 25, 2008 | 10.65 | 10.66 | 10.31 | 10.51 | 4,266,912 | -0.18(-1.68%) |
Aug 22, 2008 | 10.93 | 11.00 | 9.955 | 10.69 | 10,167,350 | +0.51(+4.97%) |
Aug 21, 2008 | 9.801 | 10.27 | 9.715 | 10.19 | 5,491,275 | +0.20(+2.00%) |
Aug 20, 2008 | 9.915 | 10.17 | 9.668 | 9.988 | 3,968,330 | +0.13(+1.28%) |
Aug 19, 2008 | 9.908 | 9.935 | 9.761 | 9.861 | 3,564,143 | -0.11(-1.07%) |
Aug 18, 2008 | 9.948 | 10.07 | 9.728 | 9.968 | 3,150,698 | +0.04(+0.40%) |
Aug 15, 2008 | 10.19 | 10.19 | 9.481 | 9.928 | 0 | +0.29(+3.04%) |
Aug 14, 2008 | 9.301 | 9.941 | 9.281 | 9.635 | 3,982,289 | +0.17(+1.83%) |
Aug 13, 2008 | 9.841 | 9.928 | 9.348 | 9.461 | 5,259,409 | -0.46(-4.64%) |
Aug 12, 2008 | 10.00 | 10.32 | 9.835 | 9.921 | 5,339,160 | -0.37(-3.56%) |
Aug 11, 2008 | 10.33 | 10.95 | 10.11 | 10.29 | 7,597,370 | -0.04(-0.39%) |
Aug 08, 2008 | 9.628 | 10.36 | 9.628 | 10.33 | 2,690,936 | +0.67(+6.97%) |
Aug 07, 2008 | 10.01 | 10.01 | 9.508 | 9.655 | 6,019,635 | -0.45(-4.49%) |
Aug 06, 2008 | 10.31 | 10.31 | 10.00 | 10.11 | 7,079,974 | -0.22(-2.13%) |
Aug 05, 2008 | 10.27 | 10.61 | 10.19 | 10.33 | 5,187,203 | +0.16(+1.57%) |
Aug 04, 2008 | 10.09 | 10.31 | 9.961 | 10.17 | 5,618,595 | +0.10(+0.99%) |
Aug 01, 2008 | 10.09 | 10.22 | 9.668 | 10.07 | 4,613,981 | +0.03(+0.27%) |
Jul 31, 2008 | 9.935 | 10.29 | 9.715 | 10.04 | 6,070,181 | -0.03(-0.27%) |
Jul 30, 2008 | 9.668 | 10.07 | 9.595 | 10.07 | 5,289,502 | +0.49(+5.08%) |
Jul 29, 2008 | 9.581 | 9.615 | 9.228 | 9.581 | 3,599,120 | +0.37(+4.06%) |
Jul 28, 2008 | 9.521 | 9.781 | 9.155 | 9.208 | 2,519,881 | -0.32(-3.36%) |
Jul 25, 2008 | 9.508 | 9.818 | 9.401 | 9.528 | 3,792,729 | +0.13(+1.42%) |
Jul 24, 2008 | 9.688 | 9.941 | 9.335 | 9.395 | 4,236,689 | -0.27(-2.76%) |
Jul 23, 2008 | 9.475 | 10.13 | 9.335 | 9.661 | 4,434,219 | +0.17(+1.83%) |
Jul 22, 2008 | 9.008 | 9.548 | 8.821 | 9.488 | 4,775,947 | +0.43(+4.79%) |
Jul 21, 2008 | 8.935 | 9.155 | 8.935 | 9.055 | 3,669,166 | +0.15(+1.72%) |
Jul 18, 2008 | 8.861 | 9.028 | 8.401 | 8.901 | 3,208,251 | +0.06(+0.68%) |
Jul 17, 2008 | 8.481 | 9.001 | 8.221 | 8.841 | 3,659,026 | +0.39(+4.66%) |
Jul 16, 2008 | 7.968 | 8.501 | 7.781 | 8.448 | 2,856,574 | +0.45(+5.58%) |
Jul 15, 2008 | 7.921 | 8.074 | 7.601 | 8.001 | 3,916,750 | +0.19(+2.39%) |
Jul 14, 2008 | 8.014 | 8.221 | 7.814 | 7.814 | 3,868,192 | -0.20(-2.50%) |
Jul 11, 2008 | 8.114 | 8.161 | 7.848 | 8.014 | 3,946,835 | -0.18(-2.20%) |
Jul 10, 2008 | 8.801 | 8.835 | 8.114 | 8.194 | 3,979,588 | -0.62(-7.03%) |
Jul 09, 2008 | 8.868 | 8.955 | 8.641 | 8.815 | 3,273,576 | -0.05(-0.60%) |
Jul 08, 2008 | 8.595 | 8.895 | 8.495 | 8.868 | 4,526,237 | +0.25(+2.86%) |
Jul 07, 2008 | 8.521 | 8.701 | 8.408 | 8.621 | 3,182,017 | +0.17(+2.05%) |
Jul 04, 2008 | 8.581 | 8.668 | 8.281 | 8.448 | 1,291,258 | +0.00(+0.00%) |
Jul 03, 2008 | 8.581 | 8.668 | 8.281 | 8.448 | 1,291,258 | -0.07(-0.78%) |
Jul 02, 2008 | 8.401 | 8.921 | 8.401 | 8.515 | 3,855,798 | +0.19(+2.32%) |
Jul 01, 2008 | 8.148 | 8.375 | 7.954 | 8.321 | 2,824,672 | +0.02(+0.24%) |
Jun 30, 2008 | 8.488 | 8.655 | 8.101 | 8.301 | 2,712,347 | -0.18(-2.12%) |
Jun 27, 2008 | 8.408 | 8.688 | 8.214 | 8.481 | 3,254,042 | +0.13(+1.60%) |
Jun 26, 2008 | 8.568 | 8.641 | 8.254 | 8.348 | 2,732,105 | -0.35(-4.06%) |
Jun 25, 2008 | 8.475 | 9.008 | 8.461 | 8.701 | 4,135,668 | +0.29(+3.41%) |
Jun 24, 2008 | 8.548 | 8.668 | 8.288 | 8.415 | 2,617,140 | -0.15(-1.79%) |
Jun 23, 2008 | 8.908 | 8.908 | 8.555 | 8.568 | 2,233,031 | -0.29(-3.24%) |
Jun 20, 2008 | 8.935 | 8.935 | 8.555 | 8.855 | 3,512,198 | -0.23(-2.50%) |
Jun 19, 2008 | 8.908 | 9.115 | 8.881 | 9.081 | 3,581,301 | +0.15(+1.72%) |
Jun 18, 2008 | 9.268 | 9.408 | 8.801 | 8.928 | 3,711,558 | -0.38(-4.08%) |
Jun 17, 2008 | 9.255 | 9.381 | 9.201 | 9.308 | 2,097,795 | +0.01(+0.07%) |
Jun 16, 2008 | 9.141 | 9.335 | 9.055 | 9.301 | 1,610,795 | +0.07(+0.79%) |
Jun 13, 2008 | 9.041 | 9.261 | 9.015 | 9.228 | 1,670,267 | +0.27(+2.98%) |
Jun 12, 2008 | 8.875 | 9.408 | 8.828 | 8.961 | 2,535,591 | +0.19(+2.13%) |
Jun 11, 2008 | 9.015 | 9.141 | 8.755 | 8.775 | 2,350,538 | -0.29(-3.24%) |
Jun 10, 2008 | 9.001 | 9.141 | 8.881 | 9.068 | 3,680,930 | +0.03(+0.29%) |
Jun 09, 2008 | 9.281 | 9.377 | 8.955 | 9.041 | 2,934,136 | -0.27(-2.93%) |
Jun 06, 2008 | 9.735 | 9.735 | 9.161 | 9.315 | 3,533,035 | -0.49(-4.97%) |
Jun 05, 2008 | 9.835 | 10.05 | 9.755 | 9.801 | 2,756,150 | -0.01(-0.14%) |
Jun 04, 2008 | 9.628 | 9.908 | 9.541 | 9.815 | 2,925,208 | +0.19(+2.01%) |
Jun 03, 2008 | 9.588 | 9.741 | 9.535 | 9.621 | 3,941,394 | +0.04(+0.42%) |
Jun 02, 2008 | 9.728 | 9.761 | 9.515 | 9.581 | 3,207,666 | -0.16(-1.64%) |
May 30, 2008 | 9.955 | 10.00 | 9.615 | 9.741 | 2,801,711 | -0.14(-1.42%) |
May 29, 2008 | 9.668 | 9.968 | 9.595 | 9.881 | 3,798,124 | +0.21(+2.21%) |
May 28, 2008 | 9.255 | 9.921 | 9.255 | 9.668 | 7,617,010 | +0.43(+4.62%) |
May 27, 2008 | 9.028 | 9.461 | 9.021 | 9.241 | 4,839,399 | +0.21(+2.36%) |
May 26, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 9,680,513 | +0.97(+12.09%) |
May 22, 2008 | 8.315 | 8.435 | 7.894 | 8.054 | 4,944,785 | -0.12(-1.47%) |
May 21, 2008 | 8.421 | 8.488 | 8.108 | 8.174 | 1,889,633 | -0.22(-2.62%) |
May 20, 2008 | 8.415 | 8.468 | 8.274 | 8.395 | 1,492,609 | -0.07(-0.79%) |
May 19, 2008 | 8.688 | 8.721 | 8.421 | 8.461 | 1,308,949 | -0.21(-2.38%) |
May 16, 2008 | 8.841 | 8.841 | 8.528 | 8.668 | 1,812,756 | -0.11(-1.29%) |
May 15, 2008 | 8.548 | 8.868 | 8.415 | 8.781 | 1,698,266 | +0.21(+2.41%) |
May 14, 2008 | 8.635 | 8.695 | 8.508 | 8.575 | 1,734,722 | -0.09(-1.08%) |
May 13, 2008 | 8.761 | 8.841 | 8.648 | 8.668 | 3,303,822 | -0.11(-1.22%) |
May 12, 2008 | 8.468 | 8.808 | 8.468 | 8.775 | 2,131,099 | +0.33(+3.95%) |
May 09, 2008 | 8.261 | 8.475 | 8.261 | 8.441 | 740,355 | +0.10(+1.20%) |
May 08, 2008 | 8.581 | 8.639 | 8.234 | 8.341 | 2,022,875 | -0.19(-2.19%) |
May 07, 2008 | 8.661 | 8.835 | 8.488 | 8.528 | 1,594,676 | -0.14(-1.62%) |
May 06, 2008 | 8.601 | 8.748 | 8.448 | 8.668 | 1,314,043 | +0.04(+0.46%) |
May 05, 2008 | 8.808 | 8.868 | 8.588 | 8.628 | 1,787,837 | -0.18(-2.04%) |
May 02, 2008 | 8.701 | 8.868 | 8.555 | 8.808 | 3,824,955 | +0.17(+1.93%) |
May 01, 2008 | 8.441 | 8.835 | 8.301 | 8.641 | 2,079,268 | +0.21(+2.45%) |
Apr 30, 2008 | 8.435 | 8.835 | 8.281 | 8.435 | 4,241,877 | +0.00(+0.00%) |
Apr 29, 2008 | 8.174 | 8.435 | 8.114 | 8.435 | 1,816,982 | +0.27(+3.35%) |
Apr 28, 2008 | 8.094 | 8.268 | 7.821 | 8.161 | 1,634,095 | +0.11(+1.32%) |
Apr 25, 2008 | 8.041 | 8.121 | 7.761 | 8.054 | 2,281,408 | +0.06(+0.75%) |
Apr 24, 2008 | 7.868 | 8.081 | 7.868 | 7.994 | 1,804,028 | +0.15(+1.87%) |
Apr 23, 2008 | 7.761 | 7.981 | 7.681 | 7.848 | 935,598 | +0.11(+1.47%) |
Apr 22, 2008 | 7.894 | 7.894 | 7.561 | 7.734 | 1,798,242 | -0.18(-2.27%) |
Apr 21, 2008 | 7.721 | 7.928 | 7.661 | 7.914 | 1,200,489 | +0.17(+2.24%) |
Apr 18, 2008 | 7.768 | 7.894 | 7.528 | 7.741 | 2,169,432 | +0.07(+0.96%) |
Apr 17, 2008 | 7.668 | 7.768 | 7.548 | 7.668 | 1,498,703 | -0.01(-0.17%) |
Apr 16, 2008 | 7.494 | 7.681 | 7.308 | 7.681 | 2,863,400 | +0.23(+3.04%) |
Apr 15, 2008 | 7.461 | 7.528 | 7.354 | 7.454 | 1,715,337 | +0.01(+0.09%) |
Apr 14, 2008 | 7.521 | 7.654 | 7.434 | 7.448 | 1,784,311 | -0.06(-0.80%) |
Apr 11, 2008 | 7.501 | 7.634 | 7.454 | 7.508 | 2,388,321 | -0.11(-1.40%) |
Apr 10, 2008 | 7.441 | 7.741 | 7.441 | 7.614 | 2,612,187 | +0.18(+2.42%) |
Apr 09, 2008 | 7.748 | 7.834 | 7.394 | 7.434 | 3,914,567 | -0.33(-4.29%) |
Apr 08, 2008 | 8.028 | 8.048 | 7.728 | 7.768 | 2,132,844 | -0.30(-3.72%) |
Apr 07, 2008 | 8.141 | 8.174 | 8.014 | 8.068 | 2,161,644 | +0.01(+0.17%) |
Apr 04, 2008 | 8.134 | 8.234 | 7.921 | 8.054 | 2,041,253 | -0.04(-0.49%) |
Apr 03, 2008 | 8.074 | 8.141 | 7.954 | 8.094 | 1,874,757 | -0.05(-0.65%) |
Apr 02, 2008 | 8.261 | 8.361 | 8.061 | 8.148 | 3,381,970 | -0.02(-0.24%) |
Apr 01, 2008 | 7.954 | 8.268 | 7.568 | 8.168 | 3,961,037 | +0.32(+4.08%) |
Mar 31, 2008 | 7.568 | 7.854 | 7.514 | 7.848 | 3,361,351 | +0.37(+4.90%) |
Mar 28, 2008 | 7.674 | 7.721 | 7.274 | 7.481 | 2,506,144 | -0.23(-3.03%) |
Mar 27, 2008 | 7.768 | 7.948 | 7.674 | 7.714 | 1,744,934 | -0.06(-0.77%) |
Mar 26, 2008 | 7.994 | 7.994 | 7.714 | 7.774 | 2,213,715 | -0.24(-2.99%) |
Mar 25, 2008 | 8.141 | 8.174 | 7.928 | 8.014 | 1,703,218 | -0.11(-1.31%) |
Mar 24, 2008 | 7.814 | 8.301 | 7.714 | 8.121 | 3,100,510 | +0.43(+5.64%) |
Mar 21, 2008 | 7.321 | 7.748 | 7.301 | 7.688 | 3,411,120 | +0.00(+0.00%) |
Mar 20, 2008 | 7.321 | 7.748 | 7.301 | 7.688 | 3,411,120 | +0.35(+4.82%) |
Mar 19, 2008 | 7.434 | 7.568 | 7.334 | 7.334 | 2,795,347 | -0.05(-0.63%) |
Mar 18, 2008 | 7.214 | 7.594 | 7.154 | 7.381 | 3,700,131 | +0.31(+4.34%) |
Mar 17, 2008 | 7.248 | 7.414 | 6.928 | 7.074 | 2,731,283 | -0.37(-4.93%) |
Mar 14, 2008 | 7.461 | 7.534 | 7.108 | 7.441 | 2,859,034 | +0.09(+1.18%) |
Mar 13, 2008 | 7.461 | 7.461 | 7.008 | 7.354 | 3,676,041 | -0.13(-1.69%) |
Mar 12, 2008 | 7.421 | 7.874 | 7.408 | 7.481 | 2,501,627 | -0.01(-0.18%) |
Mar 11, 2008 | 7.648 | 8.028 | 7.181 | 7.494 | 6,324,081 | +0.06(+0.81%) |
Mar 10, 2008 | 7.494 | 7.701 | 7.388 | 7.434 | 3,098,697 | -0.06(-0.80%) |
Mar 07, 2008 | 7.688 | 7.748 | 7.381 | 7.494 | 3,247,191 | -0.25(-3.19%) |
Mar 06, 2008 | 8.081 | 8.141 | 7.721 | 7.741 | 1,833,469 | -0.41(-5.07%) |
Mar 05, 2008 | 8.281 | 8.541 | 8.108 | 8.154 | 1,502,149 | -0.10(-1.21%) |
Mar 04, 2008 | 8.081 | 8.348 | 8.041 | 8.254 | 2,199,494 | +0.09(+1.14%) |
Mar 03, 2008 | 8.194 | 8.194 | 7.974 | 8.161 | 1,904,507 | -0.04(-0.49%) |
Feb 29, 2008 | 8.481 | 8.515 | 8.161 | 8.201 | 1,717,291 | -0.36(-4.21%) |
Feb 28, 2008 | 8.761 | 8.801 | 8.395 | 8.561 | 2,298,912 | -0.30(-3.39%) |
Feb 27, 2008 | 8.775 | 9.081 | 8.761 | 8.861 | 1,694,355 | +0.03(+0.38%) |
Feb 26, 2008 | 8.688 | 8.921 | 8.688 | 8.828 | 1,878,953 | +0.10(+1.15%) |
Feb 25, 2008 | 8.508 | 8.788 | 8.301 | 8.728 | 4,603,197 | +0.23(+2.75%) |
Feb 22, 2008 | 8.435 | 8.575 | 8.274 | 8.495 | 2,968,700 | +0.09(+1.03%) |
Feb 21, 2008 | 8.274 | 8.588 | 8.214 | 8.408 | 2,552,210 | +0.03(+0.40%) |
Feb 20, 2008 | 8.228 | 8.441 | 8.188 | 8.375 | 2,504,836 | +0.07(+0.88%) |
Feb 19, 2008 | 8.488 | 8.535 | 8.274 | 8.301 | 1,994,980 | -0.09(-1.11%) |
Feb 18, 2008 | 8.488 | 8.488 | 8.268 | 8.395 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.488 | 8.488 | 8.268 | 8.395 | 2,426,115 | -0.04(-0.47%) |
Feb 14, 2008 | 8.855 | 8.881 | 8.361 | 8.435 | 2,822,804 | -0.42(-4.74%) |
Feb 13, 2008 | 9.075 | 9.083 | 8.735 | 8.855 | 2,056,533 | -0.09(-1.04%) |
Feb 12, 2008 | 8.988 | 9.101 | 8.881 | 8.948 | 2,701,133 | -0.01(-0.15%) |
Feb 11, 2008 | 8.875 | 9.055 | 8.701 | 8.961 | 1,358,444 | +0.11(+1.28%) |
Feb 08, 2008 | 8.801 | 9.081 | 8.641 | 8.848 | 2,198,620 | -0.03(-0.30%) |
Feb 07, 2008 | 8.548 | 9.095 | 8.548 | 8.875 | 2,764,561 | +0.26(+3.02%) |
Feb 06, 2008 | 8.928 | 9.121 | 8.521 | 8.615 | 1,487,879 | -0.25(-2.78%) |
Feb 05, 2008 | 8.801 | 9.161 | 8.628 | 8.861 | 1,443,884 | -0.14(-1.56%) |
Feb 04, 2008 | 9.268 | 9.268 | 8.881 | 9.001 | 1,496,773 | -0.29(-3.16%) |