Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.721 | 3.926 | 3.613 | 3.647 | 11,426,363 | -0.28(-7.24%) |
Oct 30, 2008 | 3.584 | 3.937 | 3.584 | 3.931 | 12,974,641 | +0.50(+14.59%) |
Oct 29, 2008 | 3.362 | 3.579 | 3.306 | 3.431 | 13,217,252 | +0.01(+0.33%) |
Oct 28, 2008 | 2.902 | 3.419 | 2.731 | 3.419 | 13,499,141 | +0.77(+28.97%) |
Oct 27, 2008 | 2.737 | 2.845 | 2.634 | 2.651 | 14,029,335 | -0.06(-2.10%) |
Oct 24, 2008 | 2.680 | 3.044 | 2.680 | 2.708 | 14,852,775 | -0.45(-14.23%) |
Oct 23, 2008 | 3.061 | 3.419 | 2.936 | 3.158 | 16,635,081 | -0.02(-0.54%) |
Oct 22, 2008 | 3.368 | 3.448 | 2.958 | 3.175 | 16,375,207 | -0.46(-12.54%) |
Oct 21, 2008 | 3.818 | 3.937 | 3.616 | 3.630 | 10,112,442 | -0.41(-10.14%) |
Oct 20, 2008 | 3.835 | 4.039 | 3.761 | 4.039 | 11,803,058 | +0.38(+10.25%) |
Oct 17, 2008 | 3.505 | 3.994 | 3.288 | 3.664 | 0 | +0.14(+4.04%) |
Oct 16, 2008 | 3.300 | 3.596 | 2.953 | 3.522 | 21,974,434 | +0.39(+12.34%) |
Oct 15, 2008 | 3.835 | 3.835 | 3.112 | 3.135 | 16,686,238 | -1.03(-24.73%) |
Oct 14, 2008 | 4.779 | 5.024 | 3.943 | 4.165 | 22,789,760 | -0.06(-1.48%) |
Oct 13, 2008 | 3.818 | 4.273 | 3.584 | 4.227 | 18,864,232 | +0.82(+24.25%) |
Oct 10, 2008 | 3.050 | 3.584 | 2.850 | 3.402 | 38,521,504 | -0.10(-2.76%) |
Oct 09, 2008 | 4.102 | 4.199 | 3.425 | 3.499 | 18,849,844 | -0.26(-6.82%) |
Oct 08, 2008 | 3.505 | 4.028 | 3.448 | 3.755 | 24,154,810 | -0.18(-4.62%) |
Oct 07, 2008 | 4.591 | 4.950 | 3.874 | 3.937 | 19,643,584 | -0.65(-14.25%) |
Oct 06, 2008 | 4.847 | 5.183 | 3.863 | 4.591 | 19,476,946 | -0.59(-11.42%) |
Oct 03, 2008 | 5.530 | 5.798 | 5.092 | 5.183 | 0 | -0.13(-2.36%) |
Oct 02, 2008 | 5.951 | 6.014 | 5.234 | 5.308 | 11,843,300 | -0.89(-14.40%) |
Oct 01, 2008 | 6.332 | 6.332 | 5.911 | 6.201 | 11,283,012 | -0.11(-1.80%) |
Sep 30, 2008 | 6.105 | 6.395 | 6.019 | 6.315 | 14,180,384 | +0.57(+9.90%) |
Sep 29, 2008 | 6.719 | 6.742 | 5.530 | 5.746 | 21,452,068 | -1.38(-19.39%) |
Sep 26, 2008 | 7.157 | 7.328 | 6.958 | 7.129 | 0 | -0.39(-5.22%) |
Sep 25, 2008 | 7.356 | 7.618 | 7.243 | 7.521 | 9,017,176 | +0.37(+5.17%) |
Sep 24, 2008 | 7.373 | 7.396 | 7.078 | 7.152 | 12,065,594 | -0.09(-1.18%) |
Sep 23, 2008 | 7.829 | 7.982 | 7.220 | 7.237 | 14,225,390 | -0.77(-9.59%) |
Sep 22, 2008 | 8.193 | 8.341 | 7.874 | 8.005 | 13,794,693 | -0.09(-1.05%) |
Sep 19, 2008 | 7.800 | 9.672 | 7.624 | 8.090 | 0 | +0.92(+12.86%) |
Sep 18, 2008 | 7.009 | 7.322 | 6.395 | 7.169 | 17,561,572 | +0.38(+5.62%) |
Sep 17, 2008 | 7.459 | 7.459 | 6.691 | 6.787 | 18,491,098 | -0.86(-11.24%) |
Sep 16, 2008 | 6.998 | 7.721 | 6.964 | 7.647 | 18,232,562 | +0.29(+3.94%) |
Sep 15, 2008 | 7.635 | 7.874 | 7.300 | 7.356 | 14,518,961 | -0.84(-10.27%) |
Sep 12, 2008 | 7.925 | 8.346 | 7.874 | 8.198 | 16,545,706 | +0.31(+3.97%) |
Sep 11, 2008 | 7.368 | 7.994 | 7.226 | 7.886 | 17,516,938 | +0.16(+2.14%) |
Sep 10, 2008 | 7.464 | 7.897 | 7.226 | 7.721 | 19,100,876 | +0.34(+4.63%) |
Sep 09, 2008 | 7.999 | 8.073 | 7.351 | 7.379 | 18,054,496 | -0.98(-11.77%) |
Sep 08, 2008 | 9.075 | 9.075 | 8.250 | 8.363 | 13,050,865 | -0.27(-3.10%) |
Sep 05, 2008 | 8.443 | 8.705 | 8.147 | 8.631 | 0 | -0.14(-1.56%) |
Sep 04, 2008 | 9.410 | 9.479 | 8.665 | 8.767 | 19,589,250 | -0.90(-9.35%) |
Sep 03, 2008 | 9.877 | 10.08 | 9.325 | 9.672 | 16,722,277 | -0.45(-4.44%) |
Sep 02, 2008 | 10.31 | 10.42 | 9.871 | 10.12 | 9,520,811 | -0.52(-4.92%) |
Aug 29, 2008 | 10.71 | 10.95 | 10.57 | 10.64 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.75 | 10.84 | 10.46 | 10.61 | 7,256,730 | +0.18(+1.69%) |
Aug 27, 2008 | 10.31 | 10.53 | 10.28 | 10.43 | 6,294,598 | +0.25(+2.46%) |
Aug 26, 2008 | 10.08 | 10.25 | 10.04 | 10.18 | 5,169,447 | +0.07(+0.67%) |
Aug 25, 2008 | 10.46 | 10.57 | 9.985 | 10.11 | 5,309,896 | -0.27(-2.63%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.18 | 10.38 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.51 | 10.70 | 10.31 | 10.55 | 12,624,108 | +0.30(+2.94%) |
Aug 20, 2008 | 10.06 | 10.42 | 9.962 | 10.25 | 12,832,666 | +0.49(+5.07%) |
Aug 19, 2008 | 9.302 | 9.888 | 9.302 | 9.757 | 7,351,247 | +0.20(+2.14%) |
Aug 18, 2008 | 9.865 | 10.02 | 9.422 | 9.553 | 6,674,947 | -0.30(-3.06%) |
Aug 15, 2008 | 10.08 | 10.16 | 9.712 | 9.854 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.31 | 10.43 | 10.08 | 10.17 | 7,883,302 | -0.01(-0.11%) |
Aug 13, 2008 | 9.649 | 10.25 | 9.649 | 10.18 | 11,850,983 | +0.29(+2.93%) |
Aug 12, 2008 | 9.894 | 10.06 | 9.729 | 9.894 | 13,160,970 | -0.36(-3.55%) |
Aug 11, 2008 | 10.64 | 10.67 | 10.01 | 10.26 | 18,677,928 | -0.63(-5.80%) |
Aug 08, 2008 | 10.98 | 11.05 | 10.70 | 10.89 | 10,382,444 | -0.44(-3.92%) |
Aug 07, 2008 | 11.42 | 11.49 | 11.09 | 11.33 | 12,051,403 | -0.28(-2.40%) |
Aug 06, 2008 | 11.81 | 12.03 | 11.45 | 11.61 | 12,339,815 | +0.11(+0.94%) |
Aug 05, 2008 | 11.31 | 11.65 | 11.16 | 11.50 | 10,219,674 | +0.11(+1.00%) |
Aug 04, 2008 | 11.73 | 11.82 | 11.25 | 11.39 | 11,186,708 | -0.60(-4.98%) |
Aug 01, 2008 | 12.47 | 12.47 | 11.90 | 11.99 | 10,594,336 | -0.40(-3.21%) |
Jul 31, 2008 | 12.57 | 12.61 | 12.24 | 12.39 | 9,121,824 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,396,654 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.60 | 8,014,390 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,239,692 | +0.00(+0.00%) |
Jul 25, 2008 | 11.04 | 11.15 | 10.81 | 11.08 | 12,032,710 | -0.11(-1.02%) |
Jul 24, 2008 | 11.66 | 11.74 | 11.12 | 11.19 | 12,055,018 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,554,667 | -0.41(-3.35%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.95 | 12.21 | 9,830,556 | -0.31(-2.46%) |
Jul 21, 2008 | 12.02 | 12.57 | 12.02 | 12.52 | 7,249,205 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.74 | 11.97 | 9,449,417 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.58 | 11.96 | 13,770,191 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.37 | 12.64 | 9,625,657 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.51 | 10,469,311 | -0.20(-1.57%) |
Jul 14, 2008 | 12.91 | 12.93 | 12.54 | 12.70 | 7,678,954 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,033,841 | +0.19(+1.56%) |
Jul 10, 2008 | 11.89 | 12.72 | 11.83 | 12.41 | 13,498,763 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,742,029 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,490,860 | -0.13(-1.04%) |
Jul 07, 2008 | 11.95 | 12.56 | 11.86 | 12.10 | 14,418,931 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,841,926 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,841,926 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.84 | 19,024,298 | -0.88(-6.39%) |
Jul 01, 2008 | 13.19 | 13.76 | 13.15 | 13.71 | 13,787,831 | +0.05(+0.37%) |
Jun 30, 2008 | 13.42 | 13.91 | 13.39 | 13.66 | 10,318,527 | +0.51(+3.85%) |
Jun 27, 2008 | 13.26 | 13.54 | 13.11 | 13.15 | 8,186,694 | -0.01(-0.09%) |
Jun 26, 2008 | 13.39 | 13.63 | 12.91 | 13.17 | 9,764,078 | -0.43(-3.18%) |
Jun 25, 2008 | 13.15 | 13.81 | 13.10 | 13.60 | 9,679,723 | +0.42(+3.20%) |
Jun 24, 2008 | 13.40 | 13.54 | 12.98 | 13.18 | 12,165,958 | -0.37(-2.73%) |
Jun 23, 2008 | 13.88 | 13.90 | 13.23 | 13.55 | 11,098,768 | -0.23(-1.69%) |
Jun 20, 2008 | 14.56 | 14.60 | 13.63 | 13.78 | 11,057,916 | -0.88(-6.02%) |
Jun 19, 2008 | 14.61 | 14.91 | 14.45 | 14.66 | 20,049,224 | +0.07(+0.51%) |
Jun 18, 2008 | 14.67 | 14.71 | 14.30 | 14.59 | 8,282,785 | +0.02(+0.12%) |
Jun 17, 2008 | 14.18 | 14.84 | 14.01 | 14.57 | 11,447,472 | +0.76(+5.50%) |
Jun 16, 2008 | 13.65 | 13.96 | 13.58 | 13.81 | 8,285,299 | -0.01(-0.06%) |
Jun 13, 2008 | 14.04 | 14.14 | 13.73 | 13.82 | 7,965,075 | +0.06(+0.41%) |
Jun 12, 2008 | 13.76 | 14.05 | 13.69 | 13.76 | 10,843,844 | +0.07(+0.48%) |
Jun 11, 2008 | 14.25 | 14.25 | 13.14 | 13.70 | 25,801,748 | -0.49(-3.43%) |
Jun 10, 2008 | 14.21 | 14.48 | 14.01 | 14.18 | 13,323,084 | -0.44(-3.00%) |
Jun 09, 2008 | 14.51 | 14.80 | 14.44 | 14.62 | 8,191,451 | +0.24(+1.70%) |
Jun 06, 2008 | 14.63 | 14.91 | 14.32 | 14.38 | 10,481,099 | -0.27(-1.83%) |
Jun 05, 2008 | 13.98 | 14.66 | 13.88 | 14.64 | 11,655,234 | +0.99(+7.25%) |
Jun 04, 2008 | 13.84 | 13.90 | 13.52 | 13.65 | 9,778,730 | -0.28(-2.04%) |
Jun 03, 2008 | 14.22 | 14.39 | 13.79 | 13.94 | 11,017,603 | -0.19(-1.33%) |
Jun 02, 2008 | 14.11 | 14.19 | 13.96 | 14.13 | 9,020,741 | -0.09(-0.60%) |
May 30, 2008 | 14.25 | 14.25 | 13.74 | 14.21 | 16,573,115 | +0.11(+0.75%) |
May 29, 2008 | 14.71 | 14.71 | 14.05 | 14.11 | 14,675,582 | -0.41(-2.80%) |
May 28, 2008 | 14.21 | 14.53 | 14.01 | 14.51 | 14,956,895 | +0.64(+4.61%) |
May 27, 2008 | 14.02 | 14.07 | 13.73 | 13.87 | 9,709,851 | -0.13(-0.89%) |
May 26, 2008 | 14.35 | 14.39 | 13.79 | 14.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.35 | 14.39 | 13.79 | 14.00 | 8,802,538 | -0.17(-1.22%) |
May 22, 2008 | 14.08 | 14.52 | 14.08 | 14.17 | 5,815,104 | +0.11(+0.81%) |
May 21, 2008 | 14.54 | 14.73 | 13.94 | 14.06 | 11,570,575 | -0.48(-3.31%) |
May 20, 2008 | 13.96 | 14.55 | 13.80 | 14.54 | 11,601,049 | +0.40(+2.80%) |
May 19, 2008 | 14.26 | 14.41 | 13.98 | 14.14 | 12,214,095 | +0.24(+1.74%) |
May 16, 2008 | 13.54 | 13.90 | 13.38 | 13.90 | 11,729,154 | +0.82(+6.26%) |
May 15, 2008 | 12.70 | 13.09 | 12.67 | 13.08 | 10,520,158 | +0.48(+3.79%) |
May 14, 2008 | 12.80 | 12.89 | 12.54 | 12.60 | 7,531,662 | -0.29(-2.25%) |
May 13, 2008 | 12.91 | 12.96 | 12.59 | 12.89 | 9,954,344 | +0.11(+0.82%) |
May 12, 2008 | 12.57 | 12.84 | 12.32 | 12.79 | 8,453,851 | +0.42(+3.43%) |
May 09, 2008 | 12.11 | 12.43 | 11.97 | 12.37 | 5,234,466 | +0.26(+2.19%) |
May 08, 2008 | 11.77 | 12.13 | 11.66 | 12.10 | 9,930,742 | +0.37(+3.15%) |
May 07, 2008 | 12.22 | 12.23 | 11.66 | 11.73 | 11,149,659 | -0.37(-3.06%) |
May 06, 2008 | 12.04 | 12.17 | 11.93 | 12.10 | 9,577,422 | +0.13(+1.12%) |
May 05, 2008 | 12.01 | 12.04 | 11.76 | 11.97 | 6,479,343 | +0.08(+0.67%) |
May 02, 2008 | 12.04 | 12.08 | 11.52 | 11.89 | 15,390,466 | +0.60(+5.32%) |
May 01, 2008 | 11.06 | 11.44 | 10.99 | 11.29 | 10,947,092 | +0.27(+2.45%) |
Apr 30, 2008 | 10.39 | 11.22 | 10.39 | 11.02 | 15,498,717 | +0.63(+6.02%) |
Apr 29, 2008 | 10.57 | 10.63 | 10.31 | 10.39 | 5,546,830 | -0.36(-3.33%) |
Apr 28, 2008 | 10.68 | 10.78 | 10.62 | 10.75 | 9,415,496 | +0.19(+1.78%) |
Apr 25, 2008 | 10.53 | 10.65 | 10.43 | 10.56 | 17,333,224 | -0.16(-1.54%) |
Apr 24, 2008 | 10.99 | 10.99 | 10.61 | 10.73 | 11,731,847 | -0.26(-2.41%) |
Apr 23, 2008 | 10.93 | 11.01 | 10.86 | 10.99 | 10,296,194 | +0.06(+0.52%) |
Apr 22, 2008 | 10.74 | 11.09 | 10.66 | 10.94 | 9,199,463 | +0.06(+0.58%) |
Apr 21, 2008 | 10.81 | 10.90 | 10.61 | 10.87 | 5,508,794 | +0.27(+2.58%) |
Apr 18, 2008 | 10.69 | 10.75 | 10.49 | 10.60 | 6,949,470 | -0.09(-0.80%) |
Apr 17, 2008 | 10.64 | 10.85 | 10.58 | 10.68 | 6,603,420 | -0.06(-0.56%) |
Apr 16, 2008 | 10.48 | 10.74 | 10.37 | 10.74 | 9,364,710 | +0.59(+5.83%) |
Apr 15, 2008 | 10.12 | 10.16 | 10.02 | 10.15 | 4,846,186 | +0.19(+1.94%) |
Apr 14, 2008 | 10.14 | 10.17 | 9.897 | 9.959 | 5,786,099 | -0.26(-2.59%) |
Apr 11, 2008 | 10.47 | 10.47 | 10.13 | 10.22 | 6,030,909 | -0.26(-2.44%) |
Apr 10, 2008 | 10.11 | 10.52 | 9.891 | 10.48 | 9,812,997 | +0.23(+2.28%) |
Apr 09, 2008 | 10.59 | 10.63 | 10.16 | 10.25 | 6,914,061 | -0.33(-3.15%) |
Apr 08, 2008 | 10.42 | 10.73 | 10.40 | 10.58 | 7,527,373 | -0.01(-0.05%) |
Apr 07, 2008 | 10.58 | 10.70 | 10.51 | 10.59 | 16,082,462 | +0.30(+2.93%) |
Apr 04, 2008 | 9.900 | 10.47 | 9.843 | 10.28 | 11,864,641 | +0.46(+4.66%) |
Apr 03, 2008 | 9.430 | 9.939 | 9.424 | 9.826 | 11,947,072 | +0.35(+3.72%) |
Apr 02, 2008 | 9.416 | 9.541 | 9.279 | 9.473 | 7,871,596 | +0.18(+1.96%) |
Apr 01, 2008 | 8.884 | 9.370 | 8.830 | 9.291 | 9,196,106 | +0.59(+6.84%) |
Mar 31, 2008 | 8.693 | 8.821 | 8.557 | 8.696 | 7,729,461 | +0.00(+0.03%) |
Mar 28, 2008 | 8.804 | 8.864 | 8.659 | 8.693 | 5,972,530 | -0.09(-0.97%) |
Mar 27, 2008 | 9.046 | 9.060 | 8.728 | 8.779 | 5,362,824 | -0.22(-2.50%) |
Mar 26, 2008 | 9.123 | 9.123 | 8.838 | 9.003 | 6,432,024 | -0.01(-0.09%) |
Mar 25, 2008 | 8.992 | 9.063 | 8.819 | 9.012 | 9,148,659 | +0.19(+2.19%) |
Mar 24, 2008 | 8.824 | 9.149 | 8.733 | 8.819 | 6,322,954 | +0.13(+1.54%) |
Mar 21, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 8.719 | 8.380 | 8.685 | 11,231,611 | -0.13(-1.52%) |
Mar 19, 2008 | 9.686 | 9.686 | 8.802 | 8.819 | 12,727,330 | -0.84(-8.69%) |
Mar 18, 2008 | 9.501 | 9.663 | 9.271 | 9.658 | 10,898,405 | +0.49(+5.30%) |
Mar 17, 2008 | 9.075 | 9.370 | 9.021 | 9.171 | 12,557,182 | -0.24(-2.54%) |
Mar 14, 2008 | 9.686 | 9.695 | 9.186 | 9.410 | 11,739,735 | -0.07(-0.78%) |
Mar 13, 2008 | 8.995 | 9.504 | 8.852 | 9.484 | 11,155,803 | +0.19(+2.02%) |
Mar 12, 2008 | 9.160 | 9.487 | 9.117 | 9.296 | 9,046,796 | +0.18(+1.97%) |
Mar 11, 2008 | 8.910 | 9.151 | 8.742 | 9.117 | 10,361,276 | +0.53(+6.23%) |
Mar 10, 2008 | 8.861 | 8.867 | 8.526 | 8.582 | 8,954,164 | -0.21(-2.43%) |
Mar 07, 2008 | 8.782 | 9.055 | 8.716 | 8.796 | 12,209,191 | -0.18(-1.97%) |
Mar 06, 2008 | 9.279 | 9.302 | 8.932 | 8.972 | 9,996,422 | -0.29(-3.13%) |
Mar 05, 2008 | 8.901 | 9.319 | 8.756 | 9.262 | 17,505,938 | +0.36(+4.06%) |
Mar 04, 2008 | 9.174 | 9.220 | 8.784 | 8.901 | 19,100,950 | -0.71(-7.40%) |
Mar 03, 2008 | 9.208 | 9.888 | 9.208 | 9.612 | 16,163,409 | +0.29(+3.11%) |
Feb 29, 2008 | 9.422 | 9.447 | 9.205 | 9.322 | 14,750,606 | -0.30(-3.08%) |
Feb 28, 2008 | 9.595 | 9.806 | 9.572 | 9.618 | 13,524,909 | -0.17(-1.74%) |
Feb 27, 2008 | 9.382 | 9.843 | 9.345 | 9.789 | 17,019,668 | +0.38(+4.02%) |
Feb 26, 2008 | 8.927 | 9.456 | 8.819 | 9.410 | 15,885,640 | +0.44(+4.85%) |
Feb 25, 2008 | 8.784 | 9.066 | 8.662 | 8.975 | 16,543,815 | +0.22(+2.50%) |
Feb 22, 2008 | 8.850 | 8.904 | 8.545 | 8.756 | 19,587,314 | +0.10(+1.12%) |
Feb 21, 2008 | 8.819 | 8.887 | 8.594 | 8.659 | 19,267,714 | +0.05(+0.59%) |
Feb 20, 2008 | 8.275 | 8.611 | 8.258 | 8.608 | 9,238,184 | +0.21(+2.54%) |
Feb 19, 2008 | 8.272 | 8.560 | 8.272 | 8.395 | 11,734,547 | +0.33(+4.06%) |
Feb 18, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.105 | 7.911 | 8.068 | 6,275,251 | -0.09(-1.05%) |
Feb 14, 2008 | 8.241 | 8.332 | 8.082 | 8.153 | 10,829,382 | +0.13(+1.56%) |
Feb 13, 2008 | 8.028 | 8.093 | 7.860 | 8.028 | 12,614,285 | +0.01(+0.07%) |
Feb 12, 2008 | 8.181 | 8.352 | 7.951 | 8.022 | 12,250,619 | +0.12(+1.51%) |
Feb 11, 2008 | 7.501 | 7.999 | 7.487 | 7.903 | 17,342,340 | +0.49(+6.64%) |
Feb 08, 2008 | 7.311 | 7.507 | 7.211 | 7.410 | 6,861,176 | +0.03(+0.42%) |
Feb 07, 2008 | 7.220 | 7.533 | 7.075 | 7.379 | 10,417,940 | +0.17(+2.37%) |
Feb 06, 2008 | 7.245 | 7.450 | 7.146 | 7.208 | 6,784,237 | -0.03(-0.35%) |
Feb 05, 2008 | 7.538 | 7.538 | 7.152 | 7.234 | 5,819,649 | -0.38(-4.93%) |
Feb 04, 2008 | 7.686 | 7.726 | 7.544 | 7.610 | 3,804,620 | +0.01(+0.11%) |
Feb 01, 2008 | 7.510 | 7.746 | 7.470 | 7.601 | 10,076,389 | +0.21(+2.85%) |
Jan 31, 2008 | 7.043 | 7.484 | 6.967 | 7.391 | 16,387,848 | +0.07(+1.01%) |
Jan 30, 2008 | 7.356 | 7.843 | 7.169 | 7.317 | 12,988,722 | -0.03(-0.46%) |
Jan 29, 2008 | 7.428 | 7.430 | 7.257 | 7.351 | 11,459,224 | +0.15(+2.09%) |
Jan 28, 2008 | 7.032 | 7.285 | 6.947 | 7.200 | 10,512,888 | +0.18(+2.59%) |
Jan 25, 2008 | 7.282 | 7.328 | 6.981 | 7.018 | 6,464,407 | -0.16(-2.30%) |
Jan 24, 2008 | 7.066 | 7.208 | 7.032 | 7.183 | 11,053,248 | +0.26(+3.74%) |
Jan 23, 2008 | 6.688 | 6.944 | 6.429 | 6.924 | 22,280,496 | -0.14(-2.01%) |
Jan 22, 2008 | 6.685 | 7.257 | 6.611 | 7.066 | 19,676,642 | -0.10(-1.43%) |
Jan 21, 2008 | 7.450 | 7.521 | 6.944 | 7.169 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.450 | 7.521 | 6.944 | 7.169 | 13,911,842 | -0.07(-0.94%) |
Jan 17, 2008 | 7.803 | 7.934 | 7.117 | 7.237 | 15,839,115 | -0.39(-5.07%) |
Jan 16, 2008 | 7.891 | 7.991 | 7.328 | 7.624 | 20,674,280 | -0.55(-6.78%) |
Jan 15, 2008 | 8.326 | 8.326 | 8.048 | 8.179 | 7,600,253 | -0.36(-4.23%) |
Jan 14, 2008 | 8.289 | 8.588 | 8.289 | 8.540 | 9,515,570 | +0.21(+2.49%) |
Jan 11, 2008 | 8.264 | 8.452 | 8.221 | 8.332 | 6,952,585 | -0.04(-0.44%) |
Jan 10, 2008 | 8.090 | 8.463 | 8.053 | 8.369 | 16,451,700 | +0.26(+3.26%) |
Jan 09, 2008 | 7.888 | 8.110 | 7.800 | 8.105 | 11,908,481 | +0.34(+4.40%) |
Jan 08, 2008 | 7.840 | 8.093 | 7.743 | 7.763 | 12,334,185 | -0.14(-1.80%) |
Jan 07, 2008 | 8.050 | 8.050 | 7.638 | 7.905 | 11,983,251 | -0.16(-2.01%) |
Jan 04, 2008 | 8.204 | 8.235 | 7.982 | 8.068 | 6,025,742 | -0.26(-3.18%) |
Jan 03, 2008 | 8.335 | 8.443 | 8.164 | 8.332 | 9,185,816 | +0.17(+2.06%) |
Jan 02, 2008 | 8.292 | 8.335 | 8.028 | 8.164 | 6,464,969 | -0.09(-1.07%) |
Jan 01, 2008 | 8.278 | 8.346 | 8.179 | 8.252 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.278 | 8.346 | 8.179 | 8.252 | 3,356,731 | -0.11(-1.33%) |
Dec 28, 2007 | 8.506 | 8.526 | 8.304 | 8.363 | 5,885,660 | -0.07(-0.84%) |
Dec 27, 2007 | 8.417 | 8.500 | 8.395 | 8.435 | 3,872,114 | -0.07(-0.87%) |
Dec 26, 2007 | 8.398 | 8.523 | 8.392 | 8.508 | 5,306,361 | +0.02(+0.23%) |
Dec 24, 2007 | 8.517 | 8.628 | 8.392 | 8.489 | 2,301,298 | +0.11(+1.29%) |
Dec 21, 2007 | 8.181 | 8.472 | 8.127 | 8.380 | 11,616,288 | +0.34(+4.17%) |
Dec 20, 2007 | 8.159 | 8.210 | 7.891 | 8.045 | 11,492,342 | +0.04(+0.50%) |
Dec 19, 2007 | 7.934 | 8.099 | 7.814 | 8.005 | 11,101,204 | +0.22(+2.81%) |
Dec 18, 2007 | 7.888 | 7.959 | 7.581 | 7.786 | 9,067,779 | +0.21(+2.78%) |
Dec 17, 2007 | 7.817 | 7.831 | 7.490 | 7.575 | 6,758,118 | -0.29(-3.65%) |
Dec 14, 2007 | 7.829 | 7.982 | 7.743 | 7.863 | 5,500,758 | -0.15(-1.81%) |
Dec 13, 2007 | 8.045 | 8.082 | 7.851 | 8.008 | 6,833,201 | -0.27(-3.30%) |
Dec 12, 2007 | 8.281 | 8.608 | 8.107 | 8.281 | 8,137,013 | +0.10(+1.22%) |
Dec 11, 2007 | 8.651 | 8.673 | 8.139 | 8.181 | 8,835,878 | -0.35(-4.13%) |
Dec 10, 2007 | 8.534 | 8.671 | 8.508 | 8.534 | 5,554,303 | +0.03(+0.30%) |
Dec 07, 2007 | 8.307 | 8.531 | 8.307 | 8.508 | 6,182,869 | +0.15(+1.77%) |
Dec 06, 2007 | 8.056 | 8.423 | 8.056 | 8.361 | 7,468,281 | +0.24(+3.01%) |
Dec 05, 2007 | 8.184 | 8.241 | 8.017 | 8.116 | 9,771,442 | +0.17(+2.15%) |
Dec 04, 2007 | 7.922 | 7.999 | 7.860 | 7.945 | 6,388,022 | -0.12(-1.48%) |
Dec 03, 2007 | 8.045 | 8.187 | 7.968 | 8.065 | 5,959,692 | +0.07(+0.85%) |
Nov 30, 2007 | 8.036 | 8.272 | 7.922 | 7.996 | 11,461,411 | +0.19(+2.48%) |
Nov 29, 2007 | 7.880 | 8.056 | 7.732 | 7.803 | 10,936,571 | +0.03(+0.40%) |
Nov 28, 2007 | 7.669 | 7.823 | 7.632 | 7.772 | 11,943,240 | +0.50(+6.84%) |
Nov 27, 2007 | 7.371 | 7.376 | 7.106 | 7.274 | 11,527,815 | +0.04(+0.55%) |
Nov 26, 2007 | 7.561 | 7.629 | 7.163 | 7.234 | 12,650,528 | -0.41(-5.39%) |
Nov 23, 2007 | 7.610 | 7.695 | 7.557 | 7.647 | 5,266,990 | -0.08(-1.07%) |
Nov 21, 2007 | 7.891 | 7.911 | 7.573 | 7.729 | 11,411,338 | -0.42(-5.10%) |
Nov 20, 2007 | 8.207 | 8.398 | 8.014 | 8.144 | 7,689,229 | +0.05(+0.63%) |
Nov 19, 2007 | 8.437 | 8.437 | 8.014 | 8.093 | 8,650,301 | -0.45(-5.26%) |
Nov 16, 2007 | 8.608 | 8.733 | 8.344 | 8.543 | 10,850,010 | +0.30(+3.66%) |
Nov 15, 2007 | 8.443 | 8.548 | 7.979 | 8.241 | 7,900,109 | -0.26(-3.11%) |
Nov 14, 2007 | 8.654 | 8.705 | 8.417 | 8.506 | 8,575,847 | +0.19(+2.26%) |
Nov 13, 2007 | 7.940 | 8.378 | 7.940 | 8.318 | 8,892,703 | +0.55(+7.07%) |
Nov 12, 2007 | 8.102 | 8.210 | 7.661 | 7.769 | 10,576,340 | -0.49(-5.92%) |
Nov 09, 2007 | 8.207 | 8.435 | 8.053 | 8.258 | 8,951,405 | -0.24(-2.88%) |
Nov 08, 2007 | 8.520 | 8.790 | 8.258 | 8.503 | 11,264,413 | -0.01(-0.17%) |
Nov 07, 2007 | 8.898 | 8.986 | 8.489 | 8.517 | 12,534,294 | -0.40(-4.50%) |
Nov 06, 2007 | 8.961 | 9.060 | 8.793 | 8.918 | 10,443,341 | +0.19(+2.15%) |
Nov 05, 2007 | 8.585 | 8.867 | 8.463 | 8.730 | 9,333,853 | +0.16(+1.89%) |
Nov 02, 2007 | 8.762 | 8.799 | 8.329 | 8.568 | 5,088,447 | -0.05(-0.63%) |