Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.686 | 4.865 | 4.463 | 4.610 | 27,030,432 | -0.34(-6.93%) |
Oct 30, 2008 | 5.127 | 5.297 | 4.930 | 4.954 | 13,273,592 | +0.00(+0.00%) |
Oct 29, 2008 | 4.794 | 5.269 | 4.663 | 4.954 | 18,263,288 | +0.09(+1.80%) |
Oct 28, 2008 | 4.371 | 4.866 | 4.126 | 4.866 | 15,465,458 | +0.62(+14.68%) |
Oct 27, 2008 | 4.257 | 4.491 | 4.208 | 4.243 | 10,917,543 | -0.09(-2.02%) |
Oct 24, 2008 | 4.087 | 4.451 | 4.055 | 4.331 | 15,011,687 | -0.23(-4.95%) |
Oct 23, 2008 | 4.711 | 4.829 | 4.243 | 4.557 | 20,350,162 | -0.20(-4.11%) |
Oct 22, 2008 | 5.112 | 5.119 | 4.521 | 4.752 | 16,550,222 | -0.38(-7.32%) |
Oct 21, 2008 | 5.588 | 5.642 | 5.087 | 5.127 | 17,131,972 | -0.46(-8.23%) |
Oct 20, 2008 | 5.423 | 5.715 | 5.292 | 5.587 | 13,638,101 | +0.23(+4.24%) |
Oct 17, 2008 | 5.063 | 5.561 | 5.031 | 5.359 | 22,289,058 | +0.17(+3.34%) |
Oct 16, 2008 | 4.769 | 5.260 | 4.582 | 5.186 | 28,968,784 | +0.52(+11.11%) |
Oct 15, 2008 | 5.077 | 5.078 | 4.663 | 4.668 | 15,531,200 | -0.44(-8.66%) |
Oct 14, 2008 | 5.890 | 6.201 | 4.962 | 5.110 | 25,831,242 | -0.53(-9.43%) |
Oct 13, 2008 | 5.321 | 5.652 | 5.112 | 5.642 | 17,663,206 | +0.74(+15.19%) |
Oct 10, 2008 | 4.541 | 5.078 | 4.442 | 4.898 | 25,349,156 | +0.00(+0.03%) |
Oct 09, 2008 | 5.146 | 5.376 | 4.851 | 4.897 | 18,383,034 | -0.19(-3.71%) |
Oct 08, 2008 | 4.977 | 5.264 | 4.929 | 5.085 | 33,592,372 | -0.09(-1.76%) |
Oct 07, 2008 | 5.725 | 5.875 | 5.169 | 5.176 | 22,514,950 | -0.57(-9.85%) |
Oct 06, 2008 | 5.706 | 5.806 | 5.260 | 5.742 | 24,924,222 | -0.20(-3.32%) |
Oct 03, 2008 | 6.135 | 6.467 | 5.888 | 5.939 | 24,329,742 | -0.09(-1.48%) |
Oct 02, 2008 | 6.060 | 6.102 | 5.890 | 6.028 | 21,781,232 | -0.04(-0.64%) |
Oct 01, 2008 | 5.701 | 6.100 | 5.701 | 6.066 | 21,488,500 | +0.31(+5.35%) |
Sep 30, 2008 | 5.881 | 5.891 | 5.669 | 5.758 | 16,088,098 | +0.00(+0.03%) |
Sep 29, 2008 | 6.124 | 6.167 | 5.521 | 5.757 | 25,259,134 | -0.33(-5.42%) |
Sep 26, 2008 | 5.933 | 6.102 | 5.875 | 6.087 | 0 | +0.02(+0.33%) |
Sep 25, 2008 | 5.896 | 6.228 | 5.854 | 6.066 | 19,073,976 | +0.24(+4.16%) |
Sep 24, 2008 | 5.896 | 5.896 | 5.604 | 5.824 | 27,381,640 | -0.06(-0.97%) |
Sep 23, 2008 | 6.142 | 6.206 | 5.811 | 5.881 | 20,729,422 | -0.23(-3.69%) |
Sep 22, 2008 | 6.385 | 6.385 | 6.073 | 6.107 | 17,841,486 | -0.24(-3.77%) |
Sep 19, 2008 | 6.836 | 7.004 | 6.228 | 6.346 | 0 | -0.13(-2.05%) |
Sep 18, 2008 | 6.432 | 6.561 | 5.895 | 6.479 | 38,069,564 | +0.15(+2.37%) |
Sep 17, 2008 | 6.654 | 6.730 | 6.304 | 6.329 | 29,264,836 | -0.42(-6.19%) |
Sep 16, 2008 | 6.400 | 6.839 | 6.336 | 6.746 | 20,840,190 | +0.20(+3.03%) |
Sep 15, 2008 | 6.617 | 7.012 | 6.438 | 6.548 | 25,091,178 | -0.39(-5.61%) |
Sep 12, 2008 | 7.083 | 7.083 | 6.802 | 6.937 | 19,652,202 | -0.25(-3.49%) |
Sep 11, 2008 | 7.078 | 7.221 | 6.991 | 7.187 | 14,137,622 | -0.01(-0.14%) |
Sep 10, 2008 | 7.331 | 7.448 | 7.134 | 7.198 | 14,549,890 | -0.13(-1.81%) |
Sep 09, 2008 | 7.497 | 7.607 | 7.248 | 7.331 | 16,833,496 | -0.12(-1.65%) |
Sep 08, 2008 | 7.452 | 7.804 | 7.272 | 7.453 | 21,658,558 | +0.11(+1.49%) |
Sep 05, 2008 | 7.324 | 7.423 | 7.134 | 7.344 | 0 | -0.05(-0.68%) |
Sep 04, 2008 | 7.322 | 7.501 | 7.277 | 7.395 | 17,714,696 | +0.01(+0.07%) |
Sep 03, 2008 | 7.652 | 7.659 | 7.346 | 7.389 | 13,479,859 | -0.25(-3.26%) |
Sep 02, 2008 | 7.464 | 7.782 | 7.464 | 7.639 | 22,494,614 | +0.25(+3.44%) |
Aug 29, 2008 | 7.406 | 7.533 | 7.346 | 7.384 | 10,002,825 | -0.04(-0.50%) |
Aug 28, 2008 | 7.282 | 7.455 | 7.282 | 7.421 | 10,162,617 | +0.17(+2.30%) |
Aug 27, 2008 | 7.255 | 7.347 | 7.209 | 7.255 | 10,545,697 | -0.00(-0.02%) |
Aug 26, 2008 | 7.256 | 7.277 | 7.086 | 7.256 | 19,048,406 | -0.03(-0.35%) |
Aug 25, 2008 | 7.351 | 7.432 | 7.204 | 7.282 | 12,828,584 | -0.15(-2.04%) |
Aug 22, 2008 | 7.405 | 7.533 | 7.288 | 7.433 | 15,930,023 | +0.11(+1.56%) |
Aug 21, 2008 | 6.997 | 7.383 | 6.716 | 7.319 | 68,029,832 | -0.01(-0.09%) |
Aug 20, 2008 | 7.489 | 7.489 | 7.198 | 7.326 | 16,495,233 | -0.09(-1.18%) |
Aug 19, 2008 | 7.398 | 7.578 | 7.282 | 7.413 | 18,741,114 | -0.02(-0.32%) |
Aug 18, 2008 | 7.319 | 7.467 | 7.149 | 7.437 | 21,947,980 | +0.16(+2.24%) |
Aug 15, 2008 | 7.533 | 7.597 | 7.243 | 7.273 | 0 | -0.21(-2.75%) |
Aug 14, 2008 | 7.460 | 7.575 | 7.295 | 7.479 | 14,020,022 | +0.04(+0.50%) |
Aug 13, 2008 | 7.573 | 7.575 | 7.305 | 7.442 | 15,476,948 | -0.16(-2.08%) |
Aug 12, 2008 | 7.674 | 7.674 | 7.526 | 7.600 | 18,102,112 | -0.10(-1.35%) |
Aug 11, 2008 | 7.359 | 8.027 | 7.317 | 7.704 | 31,074,542 | +0.26(+3.51%) |
Aug 08, 2008 | 6.938 | 7.480 | 6.933 | 7.443 | 16,366,910 | +0.47(+6.76%) |
Aug 07, 2008 | 7.139 | 7.139 | 6.948 | 6.972 | 12,693,131 | -0.23(-3.18%) |
Aug 06, 2008 | 7.171 | 7.322 | 7.016 | 7.201 | 13,078,220 | -0.02(-0.28%) |
Aug 05, 2008 | 6.696 | 7.248 | 6.696 | 7.221 | 14,012,525 | +0.58(+8.80%) |
Aug 04, 2008 | 6.691 | 6.735 | 6.534 | 6.637 | 11,045,848 | -0.07(-1.00%) |
Aug 01, 2008 | 6.883 | 6.883 | 6.576 | 6.704 | 10,618,520 | -0.11(-1.68%) |
Jul 31, 2008 | 6.819 | 7.065 | 6.797 | 6.819 | 10,647,007 | -0.09(-1.24%) |
Jul 30, 2008 | 7.023 | 7.120 | 6.671 | 6.905 | 19,717,042 | -0.08(-1.16%) |
Jul 29, 2008 | 6.985 | 7.070 | 6.706 | 6.985 | 15,417,509 | +0.15(+2.27%) |
Jul 28, 2008 | 6.979 | 6.994 | 6.647 | 6.831 | 22,525,156 | -0.16(-2.31%) |
Jul 25, 2008 | 7.221 | 7.292 | 6.959 | 6.992 | 16,969,244 | -0.17(-2.40%) |
Jul 24, 2008 | 7.363 | 7.484 | 7.134 | 7.164 | 11,990,907 | -0.28(-3.78%) |
Jul 23, 2008 | 7.305 | 7.666 | 7.209 | 7.445 | 24,711,092 | +0.13(+1.82%) |
Jul 22, 2008 | 7.181 | 7.396 | 7.016 | 7.312 | 17,975,232 | +0.07(+0.91%) |
Jul 21, 2008 | 7.622 | 7.708 | 7.209 | 7.246 | 14,944,246 | -0.37(-4.86%) |
Jul 18, 2008 | 7.549 | 7.650 | 7.263 | 7.617 | 26,183,174 | +0.32(+4.43%) |
Jul 17, 2008 | 7.196 | 7.534 | 7.051 | 7.294 | 16,044,350 | +0.10(+1.36%) |
Jul 16, 2008 | 6.960 | 7.218 | 6.821 | 7.196 | 15,785,214 | +0.26(+3.74%) |
Jul 15, 2008 | 6.750 | 7.177 | 6.502 | 6.937 | 28,980,522 | +0.16(+2.33%) |
Jul 14, 2008 | 6.741 | 6.901 | 6.693 | 6.778 | 20,770,848 | +0.17(+2.52%) |
Jul 11, 2008 | 6.479 | 6.819 | 6.332 | 6.612 | 24,232,014 | +0.06(+0.93%) |
Jul 10, 2008 | 6.617 | 6.777 | 6.482 | 6.551 | 15,593,341 | -0.08(-1.17%) |
Jul 09, 2008 | 6.884 | 6.979 | 6.613 | 6.629 | 20,256,284 | -0.22(-3.27%) |
Jul 08, 2008 | 6.566 | 6.871 | 6.415 | 6.853 | 22,458,802 | +0.23(+3.43%) |
Jul 07, 2008 | 6.568 | 6.711 | 6.523 | 6.625 | 21,794,438 | +0.10(+1.50%) |
Jul 04, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | +0.00(+0.00%) |
Jul 03, 2008 | 6.807 | 6.900 | 6.450 | 6.528 | 13,076,592 | -0.27(-4.03%) |
Jul 02, 2008 | 6.901 | 7.139 | 6.785 | 6.802 | 23,473,404 | -0.06(-0.83%) |
Jul 01, 2008 | 6.741 | 6.878 | 6.607 | 6.859 | 30,849,134 | +0.06(+0.87%) |
Jun 30, 2008 | 7.155 | 7.265 | 6.778 | 6.800 | 29,935,282 | -0.41(-5.67%) |
Jun 27, 2008 | 7.327 | 7.401 | 7.189 | 7.209 | 22,488,066 | -0.12(-1.61%) |
Jun 26, 2008 | 7.644 | 7.644 | 7.312 | 7.327 | 16,063,260 | -0.42(-5.41%) |
Jun 25, 2008 | 7.731 | 7.906 | 7.650 | 7.746 | 15,734,711 | +0.10(+1.37%) |
Jun 24, 2008 | 7.658 | 7.846 | 7.566 | 7.642 | 16,236,389 | -0.06(-0.74%) |
Jun 23, 2008 | 7.649 | 7.731 | 7.512 | 7.699 | 21,428,462 | +0.05(+0.70%) |
Jun 20, 2008 | 7.994 | 7.994 | 7.645 | 7.645 | 26,618,492 | -0.42(-5.26%) |
Jun 19, 2008 | 7.832 | 8.080 | 7.778 | 8.069 | 23,415,338 | +0.22(+2.77%) |
Jun 18, 2008 | 7.815 | 7.999 | 7.709 | 7.852 | 20,925,210 | -0.04(-0.45%) |
Jun 17, 2008 | 8.108 | 8.125 | 7.767 | 7.888 | 22,248,280 | -0.18(-2.25%) |
Jun 16, 2008 | 7.674 | 8.169 | 7.652 | 8.069 | 39,936,152 | +0.58(+7.71%) |
Jun 13, 2008 | 7.327 | 7.536 | 7.326 | 7.492 | 27,607,482 | +0.27(+3.70%) |
Jun 12, 2008 | 7.253 | 7.544 | 7.162 | 7.225 | 27,547,118 | +0.07(+0.96%) |
Jun 11, 2008 | 7.507 | 7.521 | 7.155 | 7.155 | 29,275,946 | -0.36(-4.75%) |
Jun 10, 2008 | 7.615 | 7.729 | 7.464 | 7.512 | 23,836,874 | -0.20(-2.62%) |
Jun 09, 2008 | 7.659 | 7.822 | 7.561 | 7.714 | 21,808,702 | +0.14(+1.84%) |
Jun 06, 2008 | 7.866 | 7.967 | 7.575 | 7.575 | 27,746,678 | -0.43(-5.38%) |
Jun 05, 2008 | 8.048 | 8.103 | 7.901 | 8.006 | 23,795,964 | +0.03(+0.38%) |
Jun 04, 2008 | 8.140 | 8.149 | 7.830 | 7.975 | 22,322,530 | -0.18(-2.17%) |
Jun 03, 2008 | 8.288 | 8.330 | 8.069 | 8.152 | 20,885,608 | -0.12(-1.48%) |
Jun 02, 2008 | 8.319 | 8.393 | 8.086 | 8.275 | 18,094,312 | -0.07(-0.89%) |
May 30, 2008 | 8.287 | 8.378 | 8.127 | 8.349 | 17,386,134 | +0.07(+0.83%) |
May 29, 2008 | 8.426 | 8.529 | 8.246 | 8.280 | 24,721,062 | -0.19(-2.19%) |
May 28, 2008 | 8.396 | 8.489 | 8.288 | 8.465 | 18,075,140 | +0.13(+1.60%) |
May 27, 2008 | 8.278 | 8.367 | 8.125 | 8.332 | 23,217,798 | +0.02(+0.26%) |
May 26, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.266 | 8.416 | 8.041 | 8.310 | 32,095,176 | +0.09(+1.06%) |
May 22, 2008 | 7.868 | 8.309 | 7.425 | 8.223 | 102,771,320 | -0.33(-3.91%) |
May 21, 2008 | 8.723 | 8.903 | 8.558 | 8.558 | 20,597,052 | -0.12(-1.43%) |
May 20, 2008 | 8.694 | 8.719 | 8.505 | 8.682 | 17,215,560 | -0.10(-1.19%) |
May 19, 2008 | 9.029 | 9.088 | 8.723 | 8.787 | 12,444,149 | -0.28(-3.10%) |
May 16, 2008 | 9.280 | 9.342 | 8.800 | 9.068 | 15,948,981 | -0.27(-2.85%) |
May 15, 2008 | 9.276 | 9.426 | 9.167 | 9.334 | 17,579,244 | +0.08(+0.87%) |
May 14, 2008 | 9.285 | 9.404 | 9.191 | 9.253 | 11,254,801 | +0.06(+0.68%) |
May 13, 2008 | 9.160 | 9.248 | 9.059 | 9.191 | 12,096,773 | +0.08(+0.92%) |
May 12, 2008 | 8.706 | 9.162 | 8.623 | 9.106 | 21,711,926 | +0.48(+5.60%) |
May 09, 2008 | 8.541 | 8.724 | 8.426 | 8.623 | 13,315,849 | +0.03(+0.33%) |
May 08, 2008 | 8.834 | 8.916 | 8.554 | 8.595 | 16,893,422 | -0.19(-2.15%) |
May 07, 2008 | 9.039 | 9.039 | 8.753 | 8.783 | 17,524,040 | -0.29(-3.19%) |
May 06, 2008 | 8.812 | 9.150 | 8.770 | 9.073 | 14,483,204 | +0.19(+2.18%) |
May 05, 2008 | 9.120 | 9.128 | 8.847 | 8.879 | 15,249,946 | -0.21(-2.30%) |
May 02, 2008 | 9.529 | 9.557 | 8.978 | 9.088 | 19,392,990 | -0.40(-4.26%) |
May 01, 2008 | 9.300 | 9.628 | 9.216 | 9.492 | 15,645,104 | +0.23(+2.45%) |
Apr 30, 2008 | 9.243 | 9.426 | 9.118 | 9.265 | 14,877,370 | +0.07(+0.75%) |
Apr 29, 2008 | 9.325 | 9.477 | 9.162 | 9.196 | 12,218,253 | -0.08(-0.89%) |
Apr 28, 2008 | 9.460 | 9.460 | 9.234 | 9.278 | 14,951,987 | -0.18(-1.89%) |
Apr 25, 2008 | 9.487 | 9.502 | 9.342 | 9.457 | 13,020,433 | +0.04(+0.38%) |
Apr 24, 2008 | 9.286 | 9.554 | 9.275 | 9.421 | 10,891,979 | +0.14(+1.47%) |
Apr 23, 2008 | 9.093 | 9.372 | 9.093 | 9.285 | 11,390,372 | +0.05(+0.57%) |
Apr 22, 2008 | 9.300 | 9.330 | 9.132 | 9.233 | 11,496,138 | -0.12(-1.30%) |
Apr 21, 2008 | 9.140 | 9.393 | 9.064 | 9.354 | 18,291,454 | -0.18(-1.89%) |
Apr 18, 2008 | 9.783 | 9.953 | 9.435 | 9.534 | 27,521,524 | -0.07(-0.70%) |
Apr 17, 2008 | 9.576 | 9.818 | 9.497 | 9.601 | 12,828,298 | +0.06(+0.67%) |
Apr 16, 2008 | 9.467 | 9.586 | 9.403 | 9.537 | 13,414,361 | +0.14(+1.45%) |
Apr 15, 2008 | 9.340 | 9.414 | 9.216 | 9.401 | 12,863,368 | +0.16(+1.75%) |
Apr 14, 2008 | 9.159 | 9.384 | 9.032 | 9.239 | 10,342,857 | +0.06(+0.64%) |
Apr 11, 2008 | 9.143 | 9.332 | 9.113 | 9.180 | 9,242,688 | -0.11(-1.18%) |
Apr 10, 2008 | 9.021 | 9.352 | 9.021 | 9.290 | 17,906,128 | +0.25(+2.79%) |
Apr 09, 2008 | 9.249 | 9.366 | 8.911 | 9.037 | 20,195,854 | -0.28(-3.00%) |
Apr 08, 2008 | 9.302 | 9.401 | 9.147 | 9.317 | 11,862,079 | -0.12(-1.27%) |
Apr 07, 2008 | 9.608 | 9.608 | 9.350 | 9.436 | 9,760,918 | -0.06(-0.64%) |
Apr 04, 2008 | 9.426 | 9.581 | 9.325 | 9.497 | 8,986,191 | +0.00(+0.04%) |
Apr 03, 2008 | 9.332 | 9.561 | 9.197 | 9.494 | 12,667,324 | +0.12(+1.31%) |
Apr 02, 2008 | 9.398 | 9.566 | 9.209 | 9.371 | 19,503,870 | +0.00(+0.00%) |
Apr 01, 2008 | 8.876 | 9.401 | 8.876 | 9.371 | 26,599,826 | +0.67(+7.66%) |
Mar 31, 2008 | 8.667 | 8.835 | 8.568 | 8.704 | 20,570,272 | -0.03(-0.35%) |
Mar 28, 2008 | 9.058 | 9.058 | 8.659 | 8.734 | 16,834,928 | -0.36(-3.91%) |
Mar 27, 2008 | 8.955 | 9.170 | 8.955 | 9.090 | 14,906,723 | +0.17(+1.93%) |
Mar 26, 2008 | 9.007 | 9.063 | 8.792 | 8.918 | 13,720,097 | -0.15(-1.62%) |
Mar 25, 2008 | 9.130 | 9.132 | 8.879 | 9.064 | 19,711,974 | -0.02(-0.26%) |
Mar 24, 2008 | 8.499 | 9.216 | 8.499 | 9.088 | 32,233,022 | +0.64(+7.59%) |
Mar 21, 2008 | 7.910 | 8.448 | 7.908 | 8.447 | 25,487,324 | +0.00(+0.00%) |
Mar 20, 2008 | 7.910 | 8.448 | 7.908 | 8.447 | 25,487,324 | +0.54(+6.81%) |
Mar 19, 2008 | 8.219 | 8.415 | 7.901 | 7.908 | 23,220,264 | -0.26(-3.23%) |
Mar 18, 2008 | 8.246 | 8.332 | 7.522 | 8.172 | 52,445,200 | +0.26(+3.30%) |
Mar 17, 2008 | 7.761 | 8.186 | 7.576 | 7.911 | 23,924,406 | -0.35(-4.18%) |
Mar 14, 2008 | 8.130 | 8.290 | 7.804 | 8.256 | 29,836,676 | +0.32(+3.99%) |
Mar 13, 2008 | 7.687 | 7.988 | 7.490 | 7.940 | 14,430,835 | +0.15(+1.99%) |
Mar 12, 2008 | 7.886 | 8.071 | 7.767 | 7.785 | 13,086,769 | -0.10(-1.32%) |
Mar 11, 2008 | 7.632 | 7.893 | 7.529 | 7.889 | 20,350,720 | +0.60(+8.17%) |
Mar 10, 2008 | 7.176 | 7.383 | 7.140 | 7.294 | 18,673,132 | +0.11(+1.52%) |
Mar 07, 2008 | 7.223 | 7.420 | 7.054 | 7.184 | 11,652,431 | -0.11(-1.57%) |
Mar 06, 2008 | 7.591 | 7.659 | 7.283 | 7.299 | 14,329,240 | -0.31(-4.13%) |
Mar 05, 2008 | 7.389 | 7.628 | 7.310 | 7.613 | 21,988,978 | +0.27(+3.74%) |
Mar 04, 2008 | 7.113 | 7.347 | 7.070 | 7.339 | 17,794,540 | +0.14(+2.01%) |
Mar 03, 2008 | 7.120 | 7.209 | 6.864 | 7.194 | 18,577,954 | +0.06(+0.90%) |
Feb 29, 2008 | 7.556 | 7.556 | 7.115 | 7.130 | 24,656,610 | -0.45(-5.99%) |
Feb 28, 2008 | 7.908 | 7.911 | 7.571 | 7.585 | 17,355,094 | -0.40(-4.96%) |
Feb 27, 2008 | 7.898 | 8.054 | 7.829 | 7.980 | 10,041,749 | +0.05(+0.64%) |
Feb 26, 2008 | 7.682 | 7.979 | 7.635 | 7.930 | 14,096,125 | +0.18(+2.28%) |
Feb 25, 2008 | 7.802 | 7.804 | 7.575 | 7.753 | 14,871,221 | -0.04(-0.45%) |
Feb 22, 2008 | 7.788 | 7.834 | 7.581 | 7.788 | 14,550,936 | +0.05(+0.61%) |
Feb 21, 2008 | 7.741 | 7.908 | 7.666 | 7.741 | 13,988,678 | +0.04(+0.55%) |
Feb 20, 2008 | 7.841 | 7.841 | 7.514 | 7.699 | 22,357,760 | -0.19(-2.39%) |
Feb 19, 2008 | 8.080 | 8.101 | 7.804 | 7.888 | 20,360,808 | -0.13(-1.62%) |
Feb 18, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 42,186,852 | +0.31(+4.09%) |
Feb 14, 2008 | 7.965 | 7.989 | 7.554 | 7.703 | 31,298,396 | -0.26(-3.30%) |
Feb 13, 2008 | 8.312 | 8.337 | 7.785 | 7.965 | 27,267,296 | -0.30(-3.63%) |
Feb 12, 2008 | 8.490 | 8.507 | 8.196 | 8.265 | 20,579,356 | -0.19(-2.27%) |
Feb 11, 2008 | 8.309 | 8.509 | 8.206 | 8.457 | 15,592,836 | +0.00(+0.00%) |
Feb 08, 2008 | 8.248 | 8.558 | 8.152 | 8.457 | 11,144,176 | +0.18(+2.18%) |
Feb 07, 2008 | 8.211 | 8.372 | 7.947 | 8.277 | 17,794,856 | -0.02(-0.22%) |
Feb 06, 2008 | 8.381 | 8.561 | 8.255 | 8.295 | 15,012,020 | -0.01(-0.16%) |
Feb 05, 2008 | 8.585 | 8.743 | 8.309 | 8.309 | 12,563,466 | -0.44(-5.08%) |
Feb 04, 2008 | 9.122 | 9.256 | 8.744 | 8.753 | 14,792,748 | -0.09(-0.99%) |
Feb 01, 2008 | 8.728 | 8.914 | 8.635 | 8.840 | 12,776,886 | +0.16(+1.86%) |
Jan 31, 2008 | 8.147 | 8.810 | 8.115 | 8.679 | 18,561,106 | +0.42(+5.05%) |
Jan 30, 2008 | 8.335 | 8.428 | 8.130 | 8.261 | 14,076,728 | -0.10(-1.19%) |
Jan 29, 2008 | 8.548 | 8.548 | 8.263 | 8.361 | 14,778,157 | -0.13(-1.53%) |
Jan 28, 2008 | 8.344 | 8.522 | 8.081 | 8.490 | 15,250,077 | +0.14(+1.69%) |
Jan 25, 2008 | 8.926 | 9.009 | 8.309 | 8.349 | 21,797,998 | -0.47(-5.38%) |
Jan 24, 2008 | 8.829 | 8.918 | 8.586 | 8.824 | 21,947,660 | +0.06(+0.71%) |
Jan 23, 2008 | 8.263 | 8.773 | 8.038 | 8.761 | 34,307,140 | +0.27(+3.13%) |
Jan 22, 2008 | 7.842 | 8.596 | 7.534 | 8.495 | 36,615,020 | +0.19(+2.33%) |
Jan 21, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 23,022,604 | -0.07(-0.80%) |
Jan 17, 2008 | 8.647 | 9.031 | 8.310 | 8.369 | 26,814,772 | -0.27(-3.10%) |
Jan 16, 2008 | 8.329 | 8.728 | 8.329 | 8.637 | 29,529,538 | +0.08(+0.98%) |
Jan 15, 2008 | 8.997 | 8.997 | 8.467 | 8.553 | 23,428,116 | -0.49(-5.40%) |
Jan 14, 2008 | 8.810 | 9.086 | 8.800 | 9.041 | 19,720,576 | +0.27(+3.05%) |
Jan 11, 2008 | 8.753 | 9.005 | 8.686 | 8.773 | 29,475,482 | -0.03(-0.29%) |
Jan 10, 2008 | 9.111 | 9.425 | 8.458 | 8.798 | 59,500,476 | -0.48(-5.15%) |
Jan 09, 2008 | 9.419 | 9.527 | 8.920 | 9.276 | 38,795,020 | -0.17(-1.76%) |
Jan 08, 2008 | 9.603 | 9.947 | 9.403 | 9.443 | 19,138,768 | -0.07(-0.74%) |
Jan 07, 2008 | 9.519 | 9.746 | 9.401 | 9.514 | 19,617,620 | -0.09(-0.91%) |
Jan 04, 2008 | 9.923 | 9.923 | 9.549 | 9.601 | 23,867,690 | -0.52(-5.11%) |
Jan 03, 2008 | 10.15 | 10.34 | 10.06 | 10.12 | 14,618,757 | -0.03(-0.32%) |
Jan 02, 2008 | 10.46 | 10.48 | 9.972 | 10.15 | 13,959,164 | -0.30(-2.91%) |
Jan 01, 2008 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | +0.00(+0.00%) |
Dec 31, 2007 | 10.42 | 10.53 | 10.40 | 10.45 | 12,443,305 | -0.03(-0.31%) |
Dec 28, 2007 | 10.47 | 10.60 | 10.42 | 10.49 | 10,396,397 | +0.02(+0.16%) |
Dec 27, 2007 | 10.53 | 10.60 | 10.35 | 10.47 | 12,448,937 | -0.11(-1.08%) |
Dec 26, 2007 | 10.72 | 10.72 | 10.41 | 10.58 | 10,188,638 | -0.07(-0.66%) |
Dec 24, 2007 | 10.56 | 10.69 | 10.42 | 10.65 | 7,998,833 | +0.31(+3.01%) |
Dec 21, 2007 | 10.53 | 10.56 | 10.31 | 10.34 | 24,535,676 | -0.11(-1.05%) |
Dec 20, 2007 | 10.32 | 10.47 | 10.22 | 10.45 | 13,474,144 | +0.19(+1.85%) |
Dec 19, 2007 | 10.35 | 10.42 | 10.14 | 10.26 | 15,649,435 | +0.00(+0.02%) |
Dec 18, 2007 | 9.879 | 10.30 | 9.861 | 10.26 | 23,792,062 | +0.47(+4.83%) |
Dec 17, 2007 | 9.763 | 9.931 | 9.729 | 9.788 | 20,796,418 | -0.01(-0.10%) |
Dec 14, 2007 | 9.679 | 10.01 | 9.578 | 9.798 | 21,096,622 | +0.11(+1.15%) |
Dec 13, 2007 | 9.803 | 9.931 | 9.615 | 9.687 | 105,881,448 | -0.18(-1.83%) |
Dec 12, 2007 | 10.01 | 10.11 | 9.733 | 9.867 | 15,785,357 | +0.08(+0.86%) |
Dec 11, 2007 | 10.14 | 10.17 | 9.690 | 9.783 | 16,034,850 | -0.32(-3.13%) |
Dec 10, 2007 | 10.25 | 10.44 | 10.07 | 10.10 | 13,777,581 | -0.13(-1.28%) |
Dec 07, 2007 | 10.20 | 10.73 | 10.17 | 10.23 | 22,208,150 | +0.19(+1.89%) |
Dec 06, 2007 | 9.916 | 10.12 | 9.605 | 10.04 | 42,261,536 | +0.29(+3.02%) |
Dec 05, 2007 | 9.768 | 9.847 | 9.625 | 9.746 | 9,953,272 | +0.12(+1.21%) |
Dec 04, 2007 | 9.593 | 9.709 | 9.445 | 9.630 | 12,339,441 | -0.07(-0.68%) |
Dec 03, 2007 | 9.763 | 9.911 | 9.595 | 9.696 | 15,197,001 | +0.03(+0.26%) |
Nov 30, 2007 | 9.601 | 9.699 | 9.485 | 9.670 | 26,653,032 | +0.27(+2.85%) |
Nov 29, 2007 | 9.526 | 9.526 | 9.157 | 9.403 | 13,975,632 | +0.02(+0.16%) |
Nov 28, 2007 | 9.145 | 9.435 | 8.620 | 9.387 | 19,835,294 | +0.44(+4.95%) |
Nov 27, 2007 | 8.808 | 9.063 | 8.778 | 8.945 | 17,938,032 | +0.28(+3.22%) |
Nov 26, 2007 | 8.585 | 8.911 | 8.509 | 8.665 | 22,714,540 | +0.22(+2.65%) |
Nov 23, 2007 | 8.490 | 8.529 | 8.309 | 8.441 | 5,965,143 | +0.14(+1.68%) |
Nov 21, 2007 | 8.465 | 8.465 | 8.206 | 8.302 | 20,963,666 | -0.28(-3.31%) |
Nov 20, 2007 | 8.303 | 8.940 | 7.989 | 8.586 | 68,760,608 | -0.33(-3.74%) |
Nov 19, 2007 | 9.367 | 9.367 | 8.635 | 8.920 | 31,507,058 | -0.34(-3.65%) |
Nov 16, 2007 | 9.371 | 9.371 | 8.837 | 9.258 | 22,842,482 | -0.16(-1.66%) |
Nov 15, 2007 | 9.197 | 9.520 | 9.068 | 9.414 | 17,959,710 | +0.35(+3.82%) |
Nov 14, 2007 | 9.462 | 9.583 | 9.032 | 9.068 | 13,697,183 | -0.09(-1.03%) |
Nov 13, 2007 | 8.817 | 9.263 | 8.817 | 9.162 | 12,795,612 | +0.41(+4.67%) |
Nov 12, 2007 | 8.615 | 8.879 | 8.465 | 8.753 | 17,498,768 | -0.13(-1.48%) |
Nov 09, 2007 | 9.005 | 9.147 | 8.723 | 8.884 | 19,962,674 | -0.51(-5.41%) |
Nov 08, 2007 | 9.510 | 9.628 | 8.837 | 9.393 | 18,616,652 | -0.10(-1.10%) |
Nov 07, 2007 | 9.648 | 9.975 | 9.492 | 9.497 | 11,292,051 | -0.38(-3.87%) |
Nov 06, 2007 | 9.616 | 9.923 | 9.616 | 9.879 | 11,571,557 | +0.29(+3.00%) |
Nov 05, 2007 | 9.510 | 9.642 | 9.325 | 9.591 | 9,657,190 | +0.08(+0.80%) |
Nov 02, 2007 | 9.923 | 10.01 | 9.318 | 9.515 | 13,007,571 | -0.22(-2.28%) |