Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.989 | 9.500 | 8.686 | 9.223 | 3,585,781 | -0.10(-1.11%) |
Nov 26, 2008 | 8.253 | 9.509 | 7.967 | 9.327 | 8,396,022 | +0.82(+9.67%) |
Nov 25, 2008 | 7.820 | 8.790 | 7.820 | 8.504 | 14,981,945 | +0.92(+12.10%) |
Nov 24, 2008 | 6.218 | 7.898 | 6.076 | 7.586 | 10,138,909 | +1.42(+23.03%) |
Nov 21, 2008 | 6.928 | 7.023 | 5.620 | 6.166 | 13,756,738 | -0.32(-4.94%) |
Nov 20, 2008 | 7.197 | 7.656 | 6.409 | 6.486 | 13,233,993 | -0.96(-12.91%) |
Nov 19, 2008 | 7.846 | 8.002 | 7.396 | 7.448 | 12,273,564 | -0.43(-5.49%) |
Nov 18, 2008 | 7.708 | 8.175 | 7.422 | 7.881 | 9,236,055 | +0.17(+2.25%) |
Nov 17, 2008 | 7.621 | 8.045 | 7.526 | 7.708 | 8,091,293 | -0.16(-1.98%) |
Nov 14, 2008 | 7.638 | 8.513 | 7.595 | 7.863 | 0 | +0.01(+0.11%) |
Nov 13, 2008 | 7.517 | 7.863 | 6.764 | 7.855 | 10,201,063 | +0.30(+4.01%) |
Nov 12, 2008 | 8.089 | 8.089 | 7.327 | 7.552 | 8,734,308 | -0.60(-7.33%) |
Nov 11, 2008 | 8.175 | 8.522 | 7.811 | 8.149 | 7,608,363 | -0.23(-2.69%) |
Nov 10, 2008 | 9.145 | 9.803 | 8.236 | 8.374 | 6,196,771 | -0.50(-5.66%) |
Nov 07, 2008 | 9.440 | 9.535 | 8.530 | 8.877 | 0 | -0.48(-5.09%) |
Nov 06, 2008 | 9.206 | 9.595 | 8.816 | 9.353 | 10,873,836 | +0.12(+1.31%) |
Nov 05, 2008 | 9.284 | 10.31 | 9.214 | 9.232 | 8,466,498 | -0.55(-5.66%) |
Nov 04, 2008 | 9.388 | 9.881 | 9.111 | 9.786 | 7,536,234 | +0.74(+8.13%) |
Nov 03, 2008 | 9.353 | 9.569 | 8.903 | 9.050 | 9,707,633 | -0.60(-6.19%) |
Oct 31, 2008 | 8.656 | 9.786 | 8.496 | 9.647 | 0 | +0.78(+8.79%) |
Oct 30, 2008 | 8.972 | 9.544 | 8.626 | 8.868 | 13,114,411 | +0.31(+3.64%) |
Oct 29, 2008 | 7.924 | 8.989 | 7.725 | 8.556 | 16,722,667 | +0.55(+6.93%) |
Oct 28, 2008 | 7.690 | 8.175 | 7.023 | 8.002 | 15,457,583 | +0.71(+9.74%) |
Oct 27, 2008 | 7.145 | 8.149 | 6.963 | 7.292 | 12,666,345 | -0.07(-0.94%) |
Oct 24, 2008 | 5.984 | 7.734 | 5.984 | 7.361 | 0 | +0.34(+4.81%) |
Oct 23, 2008 | 8.392 | 8.556 | 6.114 | 7.023 | 25,669,230 | -1.59(-18.49%) |
Oct 22, 2008 | 8.911 | 9.518 | 8.331 | 8.617 | 10,789,242 | -0.52(-5.69%) |
Oct 21, 2008 | 9.474 | 9.907 | 9.033 | 9.136 | 8,263,674 | -0.66(-6.72%) |
Oct 20, 2008 | 9.162 | 9.942 | 8.729 | 9.795 | 10,211,626 | +0.81(+8.96%) |
Oct 17, 2008 | 8.799 | 9.518 | 8.626 | 8.989 | 0 | -0.28(-2.99%) |
Oct 16, 2008 | 8.600 | 9.284 | 7.985 | 9.266 | 17,448,148 | +0.74(+8.63%) |
Oct 15, 2008 | 9.595 | 9.821 | 8.253 | 8.530 | 15,400,188 | -1.46(-14.64%) |
Oct 14, 2008 | 10.39 | 10.72 | 9.621 | 9.994 | 14,486,963 | -0.19(-1.87%) |
Oct 13, 2008 | 10.40 | 10.52 | 9.518 | 10.18 | 9,559,749 | +0.43(+4.44%) |
Oct 10, 2008 | 8.903 | 10.05 | 8.357 | 9.751 | 0 | +0.40(+4.26%) |
Oct 09, 2008 | 10.52 | 10.68 | 9.214 | 9.353 | 12,055,149 | -0.94(-9.09%) |
Oct 08, 2008 | 9.699 | 10.96 | 9.526 | 10.29 | 19,300,558 | +0.23(+2.24%) |
Oct 07, 2008 | 11.13 | 11.13 | 9.717 | 10.06 | 14,737,182 | -0.79(-7.26%) |
Oct 06, 2008 | 10.68 | 11.24 | 10.11 | 10.85 | 16,845,272 | -0.50(-4.42%) |
Oct 03, 2008 | 12.53 | 12.96 | 11.10 | 11.35 | 0 | -0.82(-6.76%) |
Oct 02, 2008 | 13.00 | 13.32 | 12.08 | 12.18 | 11,481,262 | -1.02(-7.74%) |
Oct 01, 2008 | 11.91 | 13.21 | 11.80 | 13.20 | 14,118,432 | +1.10(+9.09%) |
Sep 30, 2008 | 12.25 | 12.54 | 11.66 | 12.10 | 15,052,087 | +0.07(+0.58%) |
Sep 29, 2008 | 14.02 | 14.03 | 11.92 | 12.03 | 17,015,272 | -2.02(-14.36%) |
Sep 26, 2008 | 12.60 | 14.35 | 12.60 | 14.05 | 0 | +0.53(+3.91%) |
Sep 25, 2008 | 13.31 | 13.65 | 12.88 | 13.52 | 12,058,843 | +0.48(+3.65%) |
Sep 24, 2008 | 13.01 | 13.23 | 12.53 | 13.04 | 13,237,689 | +0.42(+3.29%) |
Sep 23, 2008 | 13.13 | 13.69 | 12.13 | 12.63 | 11,473,949 | -0.55(-4.14%) |
Sep 22, 2008 | 15.00 | 15.00 | 13.09 | 13.17 | 15,408,273 | -1.75(-11.72%) |
Sep 19, 2008 | 15.51 | 20.13 | 13.73 | 14.92 | 0 | +0.80(+5.64%) |
Sep 18, 2008 | 13.25 | 14.54 | 11.38 | 14.12 | 18,911,582 | +1.68(+13.50%) |
Sep 17, 2008 | 13.69 | 13.95 | 12.39 | 12.44 | 13,696,014 | -1.61(-11.46%) |
Sep 16, 2008 | 13.09 | 14.52 | 12.90 | 14.06 | 16,462,116 | +0.36(+2.66%) |
Sep 15, 2008 | 13.28 | 14.52 | 13.28 | 13.69 | 15,514,545 | -0.55(-3.89%) |
Sep 12, 2008 | 13.92 | 14.60 | 13.65 | 14.25 | 0 | +0.07(+0.49%) |
Sep 11, 2008 | 13.04 | 14.39 | 12.92 | 14.18 | 17,834,072 | +0.75(+5.61%) |
Sep 10, 2008 | 12.90 | 13.76 | 12.29 | 13.42 | 15,315,792 | +0.63(+4.94%) |
Sep 09, 2008 | 13.55 | 14.02 | 12.45 | 12.79 | 19,861,182 | -1.26(-8.94%) |
Sep 08, 2008 | 14.10 | 14.42 | 13.01 | 14.05 | 29,213,012 | +1.42(+11.25%) |
Sep 05, 2008 | 11.89 | 12.76 | 11.36 | 12.63 | 0 | +0.55(+4.52%) |
Sep 04, 2008 | 12.50 | 12.77 | 11.86 | 12.08 | 9,999,868 | -0.74(-5.81%) |
Sep 03, 2008 | 12.77 | 12.99 | 12.27 | 12.83 | 9,016,716 | +0.03(+0.20%) |
Sep 02, 2008 | 13.00 | 13.73 | 12.44 | 12.80 | 11,957,808 | +0.23(+1.86%) |
Aug 29, 2008 | 12.09 | 12.70 | 11.96 | 12.57 | 0 | +0.35(+2.83%) |
Aug 28, 2008 | 11.47 | 12.37 | 11.41 | 12.22 | 10,538,278 | +0.86(+7.55%) |
Aug 27, 2008 | 11.09 | 11.69 | 11.09 | 11.36 | 10,073,505 | +0.32(+2.90%) |
Aug 26, 2008 | 11.39 | 11.76 | 10.87 | 11.04 | 8,250,674 | -0.38(-3.34%) |
Aug 25, 2008 | 11.71 | 12.01 | 11.37 | 11.42 | 7,896,612 | -0.41(-3.44%) |
Aug 22, 2008 | 11.59 | 11.86 | 11.09 | 11.83 | 0 | +0.37(+3.25%) |
Aug 21, 2008 | 10.72 | 11.56 | 10.52 | 11.46 | 8,095,525 | +0.40(+3.60%) |
Aug 20, 2008 | 10.57 | 11.12 | 10.31 | 11.06 | 8,827,210 | +0.61(+5.80%) |
Aug 19, 2008 | 10.53 | 10.76 | 10.43 | 10.45 | 6,905,511 | -0.40(-3.67%) |
Aug 18, 2008 | 11.47 | 11.51 | 10.77 | 10.85 | 6,687,207 | -0.52(-4.57%) |
Aug 15, 2008 | 11.55 | 12.18 | 11.24 | 11.37 | 0 | -0.07(-0.61%) |
Aug 14, 2008 | 10.60 | 11.57 | 10.49 | 11.44 | 8,494,854 | +0.71(+6.62%) |
Aug 13, 2008 | 10.83 | 11.08 | 10.43 | 10.73 | 7,178,783 | -0.07(-0.64%) |
Aug 12, 2008 | 11.27 | 11.58 | 10.62 | 10.80 | 7,956,421 | -0.67(-5.82%) |
Aug 11, 2008 | 11.20 | 12.08 | 11.08 | 11.47 | 9,722,430 | +0.24(+2.16%) |
Aug 08, 2008 | 10.67 | 11.44 | 10.57 | 11.22 | 9,350,065 | +0.45(+4.18%) |
Aug 07, 2008 | 10.48 | 11.04 | 10.09 | 10.77 | 10,385,467 | +0.14(+1.30%) |
Aug 06, 2008 | 10.55 | 10.96 | 10.22 | 10.63 | 7,179,478 | -0.01(-0.08%) |
Aug 05, 2008 | 10.39 | 10.70 | 10.06 | 10.64 | 8,863,894 | +0.61(+6.04%) |
Aug 04, 2008 | 10.38 | 10.38 | 9.760 | 10.04 | 9,100,864 | -0.36(-3.50%) |
Aug 01, 2008 | 10.74 | 10.76 | 10.05 | 10.40 | 8,241,026 | -0.17(-1.64%) |
Jul 31, 2008 | 9.873 | 10.90 | 9.847 | 10.57 | 9,023,946 | +0.44(+4.36%) |
Jul 30, 2008 | 10.54 | 10.83 | 9.665 | 10.13 | 9,034,871 | -0.10(-0.93%) |
Jul 29, 2008 | 9.258 | 10.34 | 9.214 | 10.23 | 8,167,110 | +0.94(+10.07%) |
Jul 28, 2008 | 9.829 | 10.20 | 9.223 | 9.292 | 6,145,803 | -0.50(-5.13%) |
Jul 25, 2008 | 9.656 | 10.57 | 9.301 | 9.795 | 12,097,250 | +0.24(+2.54%) |
Jul 24, 2008 | 11.26 | 11.47 | 9.396 | 9.552 | 14,038,821 | -1.54(-13.90%) |
Jul 23, 2008 | 10.65 | 11.47 | 10.59 | 11.09 | 12,774,732 | +0.30(+2.81%) |
Jul 22, 2008 | 9.916 | 10.83 | 9.639 | 10.79 | 13,101,321 | +0.66(+6.50%) |
Jul 21, 2008 | 9.873 | 10.30 | 9.795 | 10.13 | 8,914,931 | +0.28(+2.81%) |
Jul 18, 2008 | 9.734 | 10.28 | 9.388 | 9.855 | 11,253,416 | +0.01(+0.09%) |
Jul 17, 2008 | 9.933 | 10.00 | 8.747 | 9.847 | 20,032,652 | +0.58(+6.26%) |
Jul 16, 2008 | 7.889 | 9.388 | 7.794 | 9.266 | 12,062,443 | +1.37(+17.32%) |
Jul 15, 2008 | 7.803 | 8.158 | 7.201 | 7.898 | 15,455,995 | -0.13(-1.62%) |
Jul 14, 2008 | 8.002 | 8.193 | 7.690 | 8.028 | 12,293,979 | +0.36(+4.63%) |
Jul 11, 2008 | 7.699 | 8.132 | 7.292 | 7.673 | 17,978,184 | -0.18(-2.32%) |
Jul 10, 2008 | 8.530 | 8.565 | 7.734 | 7.855 | 12,664,085 | -0.64(-7.54%) |
Jul 09, 2008 | 8.920 | 9.388 | 8.470 | 8.496 | 15,182,794 | -0.33(-3.73%) |
Jul 08, 2008 | 7.855 | 8.825 | 7.734 | 8.825 | 10,368,846 | +0.91(+11.49%) |
Jul 07, 2008 | 8.409 | 8.617 | 7.569 | 7.915 | 8,770,657 | -0.48(-5.77%) |
Jul 04, 2008 | 8.123 | 8.487 | 7.898 | 8.400 | 6,305,030 | +0.00(+0.00%) |
Jul 03, 2008 | 8.123 | 8.487 | 7.898 | 8.400 | 6,305,030 | +0.31(+3.85%) |
Jul 02, 2008 | 8.444 | 8.626 | 8.080 | 8.089 | 7,602,171 | -0.42(-4.89%) |
Jul 01, 2008 | 8.141 | 8.504 | 7.924 | 8.504 | 15,215,709 | +0.16(+1.97%) |
Jun 30, 2008 | 8.868 | 8.877 | 8.288 | 8.340 | 11,620,067 | -0.38(-4.37%) |
Jun 27, 2008 | 9.007 | 9.007 | 8.513 | 8.721 | 10,410,485 | -0.26(-2.89%) |
Jun 26, 2008 | 9.474 | 9.526 | 8.920 | 8.981 | 11,901,782 | -0.63(-6.58%) |
Jun 25, 2008 | 9.751 | 10.21 | 9.509 | 9.613 | 11,329,841 | +0.06(+0.63%) |
Jun 24, 2008 | 9.535 | 10.02 | 8.929 | 9.552 | 11,376,922 | +0.46(+5.05%) |
Jun 23, 2008 | 9.682 | 9.873 | 9.033 | 9.093 | 10,099,564 | -0.59(-6.08%) |
Jun 20, 2008 | 9.751 | 9.977 | 9.595 | 9.682 | 6,211,254 | -0.38(-3.79%) |
Jun 19, 2008 | 9.751 | 10.13 | 9.526 | 10.06 | 8,323,625 | +0.33(+3.38%) |
Jun 18, 2008 | 9.232 | 9.916 | 9.197 | 9.734 | 11,657,879 | +0.24(+2.55%) |
Jun 17, 2008 | 9.344 | 9.518 | 8.972 | 9.492 | 10,990,900 | +0.25(+2.72%) |
Jun 16, 2008 | 9.180 | 9.518 | 9.136 | 9.240 | 8,365,083 | -0.10(-1.02%) |
Jun 13, 2008 | 9.188 | 9.500 | 9.136 | 9.336 | 6,438,473 | +0.23(+2.47%) |
Jun 12, 2008 | 8.859 | 9.327 | 8.842 | 9.111 | 8,712,338 | +0.30(+3.44%) |
Jun 11, 2008 | 9.621 | 9.630 | 8.773 | 8.807 | 11,254,472 | -0.72(-7.55%) |
Jun 10, 2008 | 9.258 | 9.708 | 8.877 | 9.526 | 12,281,269 | +0.32(+3.48%) |
Jun 09, 2008 | 9.518 | 9.829 | 8.894 | 9.206 | 12,960,048 | -0.21(-2.21%) |
Jun 06, 2008 | 10.37 | 10.37 | 9.353 | 9.414 | 12,667,649 | -1.06(-10.09%) |
Jun 05, 2008 | 10.73 | 10.96 | 10.15 | 10.47 | 9,499,450 | -0.27(-2.50%) |
Jun 04, 2008 | 10.70 | 11.15 | 10.61 | 10.74 | 9,298,953 | -0.24(-2.21%) |
Jun 03, 2008 | 10.67 | 11.08 | 10.52 | 10.98 | 9,164,941 | +0.42(+4.02%) |
Jun 02, 2008 | 10.49 | 10.60 | 10.05 | 10.56 | 7,429,212 | -0.03(-0.33%) |
May 30, 2008 | 10.75 | 10.93 | 10.39 | 10.59 | 4,762,462 | -0.14(-1.29%) |
May 29, 2008 | 10.82 | 10.94 | 10.55 | 10.73 | 8,366,621 | -0.19(-1.74%) |
May 28, 2008 | 11.07 | 11.07 | 10.53 | 10.92 | 4,872,728 | +0.08(+0.72%) |
May 27, 2008 | 10.70 | 10.93 | 10.54 | 10.84 | 5,420,870 | +0.17(+1.62%) |
May 26, 2008 | 10.82 | 10.85 | 10.23 | 10.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.82 | 10.85 | 10.23 | 10.67 | 7,759,893 | -0.24(-2.22%) |
May 22, 2008 | 11.23 | 11.40 | 10.74 | 10.91 | 7,425,780 | -0.15(-1.33%) |
May 21, 2008 | 11.67 | 11.97 | 10.99 | 11.06 | 8,641,491 | -0.74(-6.24%) |
May 20, 2008 | 12.31 | 12.31 | 11.67 | 11.80 | 6,188,708 | -0.55(-4.49%) |
May 19, 2008 | 12.64 | 12.82 | 12.21 | 12.35 | 4,788,448 | -0.40(-3.13%) |
May 16, 2008 | 12.96 | 12.99 | 12.25 | 12.75 | 7,453,067 | +0.23(+1.87%) |
May 15, 2008 | 11.93 | 12.63 | 11.82 | 12.51 | 7,502,452 | +0.59(+4.94%) |
May 14, 2008 | 11.18 | 12.06 | 11.16 | 11.93 | 8,803,215 | +0.76(+6.83%) |
May 13, 2008 | 11.61 | 11.71 | 11.11 | 11.16 | 6,613,780 | -0.42(-3.66%) |
May 12, 2008 | 11.30 | 11.60 | 11.19 | 11.59 | 4,512,222 | +0.31(+2.77%) |
May 09, 2008 | 11.35 | 11.65 | 11.13 | 11.28 | 2,990,789 | -0.21(-1.81%) |
May 08, 2008 | 11.88 | 11.95 | 11.33 | 11.48 | 6,579,902 | -0.37(-3.14%) |
May 07, 2008 | 12.56 | 12.63 | 11.80 | 11.86 | 6,103,944 | -0.73(-5.78%) |
May 06, 2008 | 12.21 | 12.64 | 11.98 | 12.58 | 8,411,500 | +0.10(+0.83%) |
May 05, 2008 | 12.18 | 12.73 | 12.17 | 12.48 | 6,321,511 | +0.20(+1.62%) |
May 02, 2008 | 12.49 | 12.55 | 12.02 | 12.28 | 6,588,800 | +0.06(+0.50%) |
May 01, 2008 | 11.32 | 12.34 | 11.19 | 12.22 | 11,276,035 | +0.93(+8.21%) |
Apr 30, 2008 | 11.95 | 11.96 | 11.28 | 11.29 | 6,694,386 | -0.66(-5.51%) |
Apr 29, 2008 | 12.29 | 12.38 | 11.74 | 11.95 | 5,785,872 | -0.34(-2.75%) |
Apr 28, 2008 | 11.83 | 12.53 | 11.54 | 12.29 | 5,661,503 | +0.43(+3.65%) |
Apr 25, 2008 | 12.11 | 12.11 | 11.51 | 11.86 | 6,889,308 | -0.10(-0.87%) |
Apr 24, 2008 | 11.25 | 12.27 | 11.21 | 11.96 | 9,746,732 | +0.65(+5.74%) |
Apr 23, 2008 | 12.12 | 12.12 | 11.08 | 11.31 | 7,816,602 | -0.66(-5.50%) |
Apr 22, 2008 | 12.56 | 12.58 | 11.86 | 11.97 | 7,826,510 | -0.67(-5.28%) |
Apr 21, 2008 | 12.67 | 12.78 | 12.34 | 12.64 | 4,744,524 | -0.20(-1.55%) |
Apr 18, 2008 | 13.16 | 13.36 | 12.75 | 12.83 | 5,850,921 | -0.06(-0.47%) |
Apr 17, 2008 | 12.73 | 12.96 | 12.50 | 12.89 | 5,534,908 | -0.04(-0.33%) |
Apr 16, 2008 | 12.55 | 13.03 | 12.18 | 12.94 | 6,458,462 | +0.75(+6.18%) |
Apr 15, 2008 | 11.92 | 12.28 | 11.60 | 12.18 | 7,181,141 | +0.34(+2.85%) |
Apr 14, 2008 | 12.00 | 12.10 | 11.67 | 11.85 | 4,371,885 | -0.28(-2.29%) |
Apr 11, 2008 | 12.20 | 12.51 | 11.93 | 12.12 | 5,822,182 | -0.36(-2.91%) |
Apr 10, 2008 | 12.04 | 12.88 | 12.04 | 12.49 | 8,249,229 | +0.36(+2.93%) |
Apr 09, 2008 | 12.92 | 13.11 | 12.11 | 12.13 | 8,291,354 | -0.81(-6.22%) |
Apr 08, 2008 | 13.47 | 13.61 | 12.59 | 12.94 | 13,030,982 | -0.80(-5.80%) |
Apr 07, 2008 | 13.73 | 14.56 | 13.68 | 13.73 | 12,305,778 | +0.04(+0.32%) |
Apr 04, 2008 | 13.77 | 13.94 | 13.29 | 13.69 | 9,051,737 | -0.09(-0.63%) |
Apr 03, 2008 | 13.34 | 13.87 | 12.96 | 13.78 | 10,387,263 | +0.33(+2.45%) |
Apr 02, 2008 | 13.41 | 14.17 | 13.31 | 13.45 | 15,874,578 | +0.07(+0.56%) |
Apr 01, 2008 | 12.96 | 13.42 | 12.83 | 13.37 | 14,485,589 | +0.77(+6.14%) |
Mar 31, 2008 | 12.25 | 12.90 | 11.89 | 12.60 | 7,480,611 | +0.44(+3.63%) |
Mar 28, 2008 | 12.56 | 12.56 | 12.05 | 12.16 | 5,438,449 | -0.33(-2.64%) |
Mar 27, 2008 | 12.47 | 13.07 | 12.35 | 12.49 | 12,142,274 | +0.20(+1.62%) |
Mar 26, 2008 | 12.95 | 13.17 | 12.15 | 12.29 | 12,076,308 | -0.74(-5.71%) |
Mar 25, 2008 | 13.63 | 13.85 | 13.00 | 13.03 | 13,966,773 | -0.37(-2.78%) |
Mar 24, 2008 | 12.96 | 14.32 | 12.31 | 13.41 | 14,632,717 | +0.70(+5.52%) |
Mar 21, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +1.35(+11.90%) |
Mar 19, 2008 | 11.30 | 11.95 | 11.15 | 11.35 | 12,532,161 | +0.13(+1.16%) |
Mar 18, 2008 | 10.73 | 11.74 | 10.48 | 11.22 | 12,952,230 | +1.13(+11.24%) |
Mar 17, 2008 | 9.959 | 10.54 | 9.708 | 10.09 | 10,385,990 | -0.51(-4.82%) |
Mar 14, 2008 | 10.97 | 11.26 | 10.33 | 10.60 | 11,774,493 | -0.37(-3.39%) |
Mar 13, 2008 | 9.821 | 11.08 | 9.682 | 10.97 | 10,943,502 | +0.76(+7.46%) |
Mar 12, 2008 | 10.93 | 11.00 | 10.19 | 10.21 | 7,231,792 | -0.61(-5.68%) |
Mar 11, 2008 | 10.83 | 11.09 | 10.07 | 10.83 | 15,763,701 | +0.62(+6.11%) |
Mar 10, 2008 | 10.31 | 10.77 | 9.994 | 10.20 | 11,102,583 | -0.06(-0.59%) |
Mar 07, 2008 | 10.36 | 10.82 | 9.873 | 10.26 | 9,681,346 | -0.29(-2.79%) |
Mar 06, 2008 | 11.28 | 11.29 | 10.43 | 10.56 | 6,565,834 | -0.81(-7.09%) |
Mar 05, 2008 | 11.23 | 11.86 | 10.99 | 11.36 | 10,426,466 | +0.21(+1.86%) |
Mar 04, 2008 | 10.82 | 11.42 | 10.52 | 11.15 | 12,741,265 | +0.24(+2.22%) |
Mar 03, 2008 | 11.57 | 11.66 | 10.73 | 10.91 | 10,884,889 | -0.81(-6.94%) |
Feb 29, 2008 | 12.70 | 12.70 | 10.99 | 11.73 | 10,135,140 | -1.13(-8.82%) |
Feb 28, 2008 | 13.54 | 13.67 | 12.77 | 12.86 | 8,373,228 | -0.92(-6.66%) |
Feb 27, 2008 | 13.35 | 14.17 | 13.21 | 13.78 | 13,554,723 | +0.36(+2.71%) |
Feb 26, 2008 | 12.73 | 13.62 | 12.57 | 13.41 | 18,501,090 | +0.64(+5.02%) |
Feb 25, 2008 | 12.77 | 12.86 | 12.43 | 12.77 | 11,233,648 | +0.03(+0.27%) |
Feb 22, 2008 | 12.55 | 12.76 | 12.10 | 12.74 | 7,746,824 | +0.22(+1.73%) |
Feb 21, 2008 | 12.84 | 13.07 | 12.35 | 12.52 | 10,439,551 | -0.29(-2.30%) |
Feb 20, 2008 | 12.12 | 13.01 | 12.08 | 12.82 | 18,414,294 | +0.55(+4.52%) |
Feb 19, 2008 | 12.12 | 12.37 | 11.65 | 12.26 | 13,141,466 | +0.50(+4.27%) |
Feb 18, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.27 | 12.33 | 11.48 | 11.76 | 6,579,896 | -0.59(-4.77%) |
Feb 14, 2008 | 12.83 | 12.91 | 12.15 | 12.35 | 6,208,237 | -0.44(-3.45%) |
Feb 13, 2008 | 12.56 | 12.85 | 12.18 | 12.79 | 7,908,732 | +0.47(+3.80%) |
Feb 12, 2008 | 12.88 | 12.90 | 12.25 | 12.32 | 8,166,271 | -0.45(-3.53%) |
Feb 11, 2008 | 12.57 | 12.93 | 12.18 | 12.77 | 9,787,142 | +0.23(+1.79%) |
Feb 08, 2008 | 12.70 | 13.06 | 12.14 | 12.55 | 8,676,666 | -0.21(-1.63%) |
Feb 07, 2008 | 11.86 | 13.37 | 11.86 | 12.76 | 12,382,246 | +0.42(+3.44%) |
Feb 06, 2008 | 12.79 | 13.05 | 12.12 | 12.33 | 10,413,322 | -0.44(-3.46%) |
Feb 05, 2008 | 13.40 | 13.93 | 12.65 | 12.77 | 14,865,690 | -0.42(-3.21%) |
Feb 04, 2008 | 13.51 | 13.64 | 12.96 | 13.20 | 9,731,663 | -0.52(-3.79%) |
Feb 01, 2008 | 13.55 | 13.92 | 13.10 | 13.72 | 20,055,900 | -0.44(-3.12%) |
Jan 31, 2008 | 11.31 | 14.40 | 11.10 | 14.16 | 26,545,316 | +2.41(+20.49%) |
Jan 30, 2008 | 12.73 | 12.93 | 11.26 | 11.75 | 19,733,202 | -1.11(-8.62%) |
Jan 29, 2008 | 11.99 | 13.28 | 11.84 | 12.86 | 15,718,155 | +0.82(+6.84%) |
Jan 28, 2008 | 11.34 | 12.06 | 9.942 | 12.04 | 11,377,749 | +0.69(+6.11%) |
Jan 25, 2008 | 11.28 | 12.51 | 11.28 | 11.34 | 14,410,352 | +0.22(+1.95%) |
Jan 24, 2008 | 11.27 | 11.28 | 10.49 | 11.13 | 12,076,857 | -0.23(-1.98%) |
Jan 23, 2008 | 9.076 | 11.39 | 8.877 | 11.35 | 22,740,480 | +2.05(+22.07%) |
Jan 22, 2008 | 8.080 | 9.422 | 8.080 | 9.301 | 11,309,190 | +0.64(+7.40%) |
Jan 21, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.444 | 8.842 | 8.400 | 8.660 | 13,294,588 | +0.26(+3.09%) |
Jan 17, 2008 | 8.184 | 8.617 | 8.019 | 8.400 | 12,503,285 | +0.23(+2.86%) |
Jan 16, 2008 | 7.370 | 8.522 | 7.370 | 8.167 | 14,021,714 | +0.55(+7.16%) |
Jan 15, 2008 | 8.054 | 8.106 | 7.508 | 7.621 | 10,414,384 | -0.55(-6.78%) |
Jan 14, 2008 | 7.993 | 8.253 | 7.785 | 8.175 | 8,834,001 | +0.26(+3.28%) |
Jan 11, 2008 | 7.985 | 8.253 | 7.664 | 7.915 | 10,048,762 | -0.13(-1.61%) |
Jan 10, 2008 | 7.664 | 8.305 | 7.344 | 8.045 | 11,625,289 | +0.44(+5.81%) |
Jan 09, 2008 | 7.491 | 7.612 | 7.101 | 7.604 | 8,801,870 | +0.10(+1.39%) |
Jan 08, 2008 | 7.751 | 8.193 | 7.465 | 7.500 | 10,349,895 | -0.34(-4.31%) |
Jan 07, 2008 | 7.915 | 8.141 | 7.751 | 7.837 | 9,951,359 | -0.08(-0.98%) |
Jan 04, 2008 | 8.314 | 8.314 | 7.803 | 7.915 | 9,469,264 | -0.55(-6.54%) |
Jan 03, 2008 | 8.972 | 9.041 | 8.366 | 8.470 | 6,328,364 | -0.55(-6.14%) |
Jan 02, 2008 | 9.093 | 9.275 | 8.929 | 9.024 | 5,461,551 | -0.10(-1.14%) |
Jan 01, 2008 | 8.894 | 9.492 | 8.764 | 9.128 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.894 | 9.492 | 8.764 | 9.128 | 5,566,908 | +0.19(+2.13%) |
Dec 28, 2007 | 9.310 | 9.344 | 8.807 | 8.937 | 4,013,424 | -0.33(-3.55%) |
Dec 27, 2007 | 9.015 | 9.414 | 9.007 | 9.266 | 5,597,361 | +0.06(+0.66%) |
Dec 26, 2007 | 9.136 | 9.258 | 8.851 | 9.206 | 4,219,396 | +0.16(+1.82%) |
Dec 24, 2007 | 8.877 | 9.076 | 8.781 | 9.041 | 2,321,312 | +0.16(+1.75%) |
Dec 21, 2007 | 8.946 | 8.955 | 8.608 | 8.885 | 10,721,534 | +0.08(+0.89%) |
Dec 20, 2007 | 8.842 | 8.920 | 8.617 | 8.807 | 7,866,687 | -0.01(-0.10%) |
Dec 19, 2007 | 8.634 | 8.894 | 8.626 | 8.816 | 5,653,275 | -0.04(-0.49%) |
Dec 18, 2007 | 8.833 | 9.050 | 8.712 | 8.859 | 10,727,954 | +0.10(+1.19%) |
Dec 17, 2007 | 8.920 | 9.336 | 8.712 | 8.755 | 8,551,159 | -0.23(-2.51%) |
Dec 14, 2007 | 9.284 | 9.310 | 8.851 | 8.981 | 8,013,121 | -0.47(-4.95%) |
Dec 13, 2007 | 9.569 | 9.665 | 9.180 | 9.448 | 8,464,243 | -0.17(-1.80%) |
Dec 12, 2007 | 9.812 | 10.18 | 9.318 | 9.621 | 8,367,935 | +0.33(+3.54%) |
Dec 11, 2007 | 10.63 | 10.98 | 9.240 | 9.292 | 12,141,377 | -1.28(-12.12%) |
Dec 10, 2007 | 10.03 | 10.69 | 9.795 | 10.57 | 7,811,934 | +0.60(+5.99%) |
Dec 07, 2007 | 9.968 | 10.37 | 9.751 | 9.977 | 12,527,760 | +0.01(+0.09%) |
Dec 06, 2007 | 8.972 | 10.14 | 8.790 | 9.968 | 17,832,124 | +1.13(+12.73%) |
Dec 05, 2007 | 8.721 | 8.894 | 8.652 | 8.842 | 6,238,313 | +0.31(+3.65%) |
Dec 04, 2007 | 8.643 | 8.989 | 8.478 | 8.530 | 8,273,133 | -0.18(-2.09%) |