Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.566 | 8.700 | 8.474 | 8.608 | 28,927,664 | +0.03(+0.34%) |
Nov 26, 2008 | 7.862 | 8.671 | 7.830 | 8.579 | 94,517,880 | +0.52(+6.41%) |
Nov 25, 2008 | 7.975 | 8.173 | 7.812 | 8.062 | 79,417,760 | +0.22(+2.86%) |
Nov 24, 2008 | 7.646 | 8.102 | 7.635 | 7.838 | 110,916,920 | +0.33(+4.43%) |
Nov 21, 2008 | 7.224 | 7.551 | 6.915 | 7.506 | 124,486,776 | +0.52(+7.43%) |
Nov 20, 2008 | 6.997 | 7.598 | 6.926 | 6.987 | 114,707,848 | -0.12(-1.63%) |
Nov 19, 2008 | 7.601 | 7.603 | 7.103 | 7.103 | 96,774,920 | -0.41(-5.47%) |
Nov 18, 2008 | 7.646 | 7.843 | 7.271 | 7.514 | 104,133,976 | -0.20(-2.53%) |
Nov 17, 2008 | 7.875 | 7.975 | 7.553 | 7.709 | 62,097,420 | -0.20(-2.53%) |
Nov 14, 2008 | 8.033 | 8.379 | 7.812 | 7.909 | 88,241,264 | -0.30(-3.66%) |
Nov 13, 2008 | 7.654 | 8.236 | 7.461 | 8.210 | 97,076,832 | +0.57(+7.53%) |
Nov 12, 2008 | 7.804 | 7.828 | 7.564 | 7.635 | 66,459,076 | -0.20(-2.56%) |
Nov 11, 2008 | 8.033 | 8.060 | 7.756 | 7.835 | 71,464,736 | -0.20(-2.53%) |
Nov 10, 2008 | 8.157 | 8.213 | 7.944 | 8.038 | 55,850,672 | +0.12(+1.46%) |
Nov 07, 2008 | 7.867 | 7.951 | 7.714 | 7.922 | 70,783,896 | +0.21(+2.73%) |
Nov 06, 2008 | 8.149 | 8.228 | 7.611 | 7.712 | 87,434,280 | -0.42(-5.16%) |
Nov 05, 2008 | 8.495 | 8.545 | 8.057 | 8.131 | 67,674,672 | -0.47(-5.43%) |
Nov 04, 2008 | 8.350 | 8.716 | 8.307 | 8.597 | 73,833,216 | +0.49(+6.05%) |
Nov 03, 2008 | 7.941 | 8.189 | 7.888 | 8.107 | 55,192,076 | +0.28(+3.64%) |
Oct 31, 2008 | 8.089 | 8.281 | 7.801 | 7.822 | 90,804,800 | -0.22(-2.72%) |
Oct 30, 2008 | 8.331 | 8.386 | 7.854 | 8.041 | 69,864,640 | +0.00(+0.00%) |
Oct 29, 2008 | 8.276 | 8.344 | 7.904 | 8.041 | 114,748,440 | -0.30(-3.63%) |
Oct 28, 2008 | 7.453 | 8.352 | 7.345 | 8.344 | 134,527,168 | +1.07(+14.63%) |
Oct 27, 2008 | 6.881 | 7.480 | 6.818 | 7.279 | 126,091,208 | +0.67(+10.09%) |
Oct 24, 2008 | 6.412 | 6.979 | 6.396 | 6.612 | 86,456,272 | -0.31(-4.42%) |
Oct 23, 2008 | 6.884 | 7.179 | 6.599 | 6.918 | 103,453,152 | +0.13(+1.90%) |
Oct 22, 2008 | 7.211 | 7.290 | 6.591 | 6.789 | 87,872,096 | -0.60(-8.07%) |
Oct 21, 2008 | 7.516 | 7.696 | 7.332 | 7.385 | 54,841,768 | -0.26(-3.38%) |
Oct 20, 2008 | 7.279 | 7.656 | 7.176 | 7.643 | 59,229,328 | +0.47(+6.62%) |
Oct 17, 2008 | 7.052 | 7.498 | 6.902 | 7.168 | 79,835,920 | -0.06(-0.80%) |
Oct 16, 2008 | 7.016 | 7.306 | 6.639 | 7.226 | 87,488,944 | +0.20(+2.89%) |
Oct 15, 2008 | 7.487 | 7.487 | 6.973 | 7.023 | 73,720,480 | -0.61(-7.98%) |
Oct 14, 2008 | 7.904 | 8.041 | 7.448 | 7.632 | 80,766,552 | +0.01(+0.07%) |
Oct 13, 2008 | 7.211 | 7.683 | 7.118 | 7.627 | 89,565,928 | +0.57(+8.07%) |
Oct 10, 2008 | 6.375 | 7.406 | 6.082 | 7.058 | 188,329,456 | +0.22(+3.24%) |
Oct 09, 2008 | 7.385 | 7.453 | 6.820 | 6.836 | 111,544,368 | -0.47(-6.49%) |
Oct 08, 2008 | 7.393 | 7.698 | 7.308 | 7.311 | 127,573,528 | -0.31(-4.02%) |
Oct 07, 2008 | 7.896 | 8.096 | 7.580 | 7.617 | 107,557,152 | -0.28(-3.57%) |
Oct 06, 2008 | 8.065 | 8.231 | 7.651 | 7.899 | 123,546,000 | -0.34(-4.10%) |
Oct 03, 2008 | 8.347 | 8.437 | 8.194 | 8.236 | 79,026,128 | -0.01(-0.10%) |
Oct 02, 2008 | 8.278 | 8.376 | 8.144 | 8.244 | 74,843,416 | -0.04(-0.45%) |
Oct 01, 2008 | 8.381 | 8.426 | 8.176 | 8.281 | 65,810,132 | -0.18(-2.12%) |
Sep 30, 2008 | 8.286 | 8.476 | 8.144 | 8.460 | 86,459,440 | +0.39(+4.80%) |
Sep 29, 2008 | 8.371 | 8.437 | 7.975 | 8.073 | 98,261,016 | -0.41(-4.85%) |
Sep 26, 2008 | 8.286 | 8.500 | 8.268 | 8.484 | 0 | +0.03(+0.41%) |
Sep 25, 2008 | 8.307 | 8.561 | 8.278 | 8.450 | 63,553,228 | +0.20(+2.46%) |
Sep 24, 2008 | 8.257 | 8.281 | 8.120 | 8.247 | 61,557,328 | +0.06(+0.74%) |
Sep 23, 2008 | 8.452 | 8.542 | 8.149 | 8.186 | 56,532,456 | -0.26(-3.06%) |
Sep 22, 2008 | 8.779 | 8.779 | 8.360 | 8.444 | 61,691,668 | -0.33(-3.81%) |
Sep 19, 2008 | 8.856 | 8.964 | 8.640 | 8.779 | 0 | +0.19(+2.18%) |
Sep 18, 2008 | 8.368 | 8.592 | 8.036 | 8.592 | 119,323,056 | +0.35(+4.25%) |
Sep 17, 2008 | 8.613 | 8.637 | 8.223 | 8.242 | 99,613,688 | -0.42(-4.81%) |
Sep 16, 2008 | 8.692 | 8.777 | 8.336 | 8.658 | 96,468,160 | -0.11(-1.20%) |
Sep 15, 2008 | 8.932 | 9.162 | 8.764 | 8.764 | 94,515,600 | -0.33(-3.62%) |
Sep 12, 2008 | 9.154 | 9.156 | 8.964 | 9.093 | 56,219,304 | -0.06(-0.69%) |
Sep 11, 2008 | 9.054 | 9.196 | 8.977 | 9.156 | 73,510,288 | +0.00(+0.03%) |
Sep 10, 2008 | 9.317 | 9.317 | 9.077 | 9.154 | 110,519,264 | -0.13(-1.45%) |
Sep 09, 2008 | 9.188 | 9.494 | 9.188 | 9.288 | 96,343,752 | +0.03(+0.31%) |
Sep 08, 2008 | 9.154 | 9.272 | 9.077 | 9.259 | 65,177,308 | +0.27(+3.05%) |
Sep 05, 2008 | 8.972 | 9.030 | 8.835 | 8.985 | 0 | -0.03(-0.38%) |
Sep 04, 2008 | 9.362 | 9.383 | 9.003 | 9.019 | 72,013,240 | -0.39(-4.17%) |
Sep 03, 2008 | 9.409 | 9.486 | 9.354 | 9.412 | 49,855,300 | -0.03(-0.36%) |
Sep 02, 2008 | 9.399 | 9.581 | 9.370 | 9.446 | 51,277,476 | +0.19(+2.02%) |
Aug 29, 2008 | 9.286 | 9.460 | 9.109 | 9.259 | 38,263,672 | -0.09(-0.99%) |
Aug 28, 2008 | 9.191 | 9.373 | 9.175 | 9.351 | 42,280,968 | +0.20(+2.19%) |
Aug 27, 2008 | 9.043 | 9.196 | 8.977 | 9.151 | 36,419,548 | +0.12(+1.37%) |
Aug 26, 2008 | 9.096 | 9.096 | 8.964 | 9.027 | 33,448,444 | -0.06(-0.64%) |
Aug 25, 2008 | 9.338 | 9.338 | 9.043 | 9.085 | 33,774,408 | -0.22(-2.35%) |
Aug 22, 2008 | 9.185 | 9.349 | 9.151 | 9.304 | 38,949,868 | +0.19(+2.08%) |
Aug 21, 2008 | 8.990 | 9.159 | 8.967 | 9.114 | 36,102,360 | +0.03(+0.35%) |
Aug 20, 2008 | 9.056 | 9.162 | 8.919 | 9.083 | 40,907,388 | +0.07(+0.73%) |
Aug 19, 2008 | 9.125 | 9.170 | 8.977 | 9.017 | 34,843,456 | -0.14(-1.55%) |
Aug 18, 2008 | 9.235 | 9.328 | 9.093 | 9.159 | 40,894,576 | -0.06(-0.63%) |
Aug 15, 2008 | 9.185 | 9.293 | 9.148 | 9.217 | 0 | +0.07(+0.78%) |
Aug 14, 2008 | 8.990 | 9.201 | 8.911 | 9.146 | 41,982,952 | +0.09(+0.99%) |
Aug 13, 2008 | 9.170 | 9.193 | 8.964 | 9.056 | 41,684,440 | -0.12(-1.35%) |
Aug 12, 2008 | 9.293 | 9.296 | 9.125 | 9.180 | 48,572,964 | -0.13(-1.36%) |
Aug 11, 2008 | 9.172 | 9.396 | 9.127 | 9.307 | 46,746,032 | +0.19(+2.05%) |
Aug 08, 2008 | 8.914 | 9.159 | 8.885 | 9.119 | 52,490,340 | +0.23(+2.64%) |
Aug 07, 2008 | 8.972 | 9.038 | 8.808 | 8.885 | 61,490,264 | -0.14(-1.58%) |
Aug 06, 2008 | 9.093 | 9.127 | 8.953 | 9.027 | 49,038,424 | -0.08(-0.90%) |
Aug 05, 2008 | 9.009 | 9.143 | 8.895 | 9.109 | 51,702,156 | +0.19(+2.13%) |
Aug 04, 2008 | 8.998 | 9.046 | 8.832 | 8.919 | 42,517,292 | -0.04(-0.50%) |
Aug 01, 2008 | 9.080 | 9.133 | 8.956 | 8.964 | 64,214,872 | -0.01(-0.12%) |
Jul 31, 2008 | 8.982 | 9.206 | 8.951 | 8.974 | 77,516,128 | -0.08(-0.87%) |
Jul 30, 2008 | 9.030 | 9.093 | 8.927 | 9.054 | 51,762,460 | +0.06(+0.62%) |
Jul 29, 2008 | 8.998 | 9.075 | 8.882 | 8.998 | 59,145,120 | +0.14(+1.58%) |
Jul 28, 2008 | 8.982 | 9.051 | 8.793 | 8.858 | 76,867,256 | -0.22(-2.47%) |
Jul 25, 2008 | 9.243 | 9.336 | 8.990 | 9.083 | 48,805,896 | -0.17(-1.82%) |
Jul 24, 2008 | 9.510 | 9.510 | 9.217 | 9.251 | 46,093,336 | -0.20(-2.09%) |
Jul 23, 2008 | 9.172 | 9.533 | 9.141 | 9.449 | 64,949,152 | +0.31(+3.34%) |
Jul 22, 2008 | 9.220 | 9.315 | 9.027 | 9.143 | 67,983,528 | -0.12(-1.34%) |
Jul 21, 2008 | 9.365 | 9.402 | 9.228 | 9.267 | 33,977,604 | -0.08(-0.85%) |
Jul 18, 2008 | 9.365 | 9.370 | 9.222 | 9.346 | 50,596,536 | +0.01(+0.06%) |
Jul 17, 2008 | 9.359 | 9.386 | 9.221 | 9.341 | 57,706,644 | +0.01(+0.14%) |
Jul 16, 2008 | 9.233 | 9.341 | 9.090 | 9.328 | 48,485,552 | +0.09(+0.97%) |
Jul 15, 2008 | 9.106 | 9.377 | 9.017 | 9.238 | 78,384,784 | +0.04(+0.46%) |
Jul 14, 2008 | 9.301 | 9.346 | 9.156 | 9.196 | 47,852,248 | -0.01(-0.11%) |
Jul 11, 2008 | 9.104 | 9.312 | 9.019 | 9.206 | 50,635,200 | +0.01(+0.06%) |
Jul 10, 2008 | 9.159 | 9.217 | 9.043 | 9.201 | 61,842,824 | +0.06(+0.69%) |
Jul 09, 2008 | 9.351 | 9.483 | 9.125 | 9.138 | 48,618,928 | -0.18(-1.98%) |
Jul 08, 2008 | 9.272 | 9.407 | 9.154 | 9.322 | 55,383,056 | -0.02(-0.20%) |
Jul 07, 2008 | 9.475 | 9.578 | 9.191 | 9.341 | 61,236,080 | -0.08(-0.90%) |
Jul 04, 2008 | 9.404 | 9.518 | 9.362 | 9.425 | 40,209,428 | +0.00(+0.00%) |
Jul 03, 2008 | 9.404 | 9.518 | 9.362 | 9.425 | 40,209,428 | +0.03(+0.34%) |
Jul 02, 2008 | 9.417 | 9.489 | 9.359 | 9.394 | 64,741,404 | +0.03(+0.28%) |
Jul 01, 2008 | 9.220 | 9.489 | 9.164 | 9.367 | 86,504,816 | +0.03(+0.37%) |
Jun 30, 2008 | 9.035 | 9.380 | 9.003 | 9.333 | 68,447,864 | +0.30(+3.27%) |
Jun 27, 2008 | 9.054 | 9.151 | 8.922 | 9.038 | 68,166,776 | -0.01(-0.09%) |
Jun 26, 2008 | 9.357 | 9.357 | 9.046 | 9.046 | 72,938,744 | -0.34(-3.60%) |
Jun 25, 2008 | 9.354 | 9.515 | 9.301 | 9.383 | 50,961,164 | +0.05(+0.51%) |
Jun 24, 2008 | 9.452 | 9.460 | 9.238 | 9.336 | 49,907,704 | -0.13(-1.39%) |
Jun 23, 2008 | 9.349 | 9.502 | 9.325 | 9.467 | 60,401,304 | +0.14(+1.50%) |
Jun 20, 2008 | 9.533 | 9.655 | 9.296 | 9.328 | 83,893,184 | -0.30(-3.07%) |
Jun 19, 2008 | 9.465 | 9.681 | 9.415 | 9.623 | 57,204,292 | +0.14(+1.45%) |
Jun 18, 2008 | 9.417 | 9.510 | 9.299 | 9.486 | 48,805,352 | +0.02(+0.25%) |
Jun 17, 2008 | 9.583 | 9.591 | 9.438 | 9.462 | 54,632,864 | -0.09(-0.97%) |
Jun 16, 2008 | 9.634 | 9.699 | 9.520 | 9.554 | 59,616,224 | -0.29(-2.92%) |
Jun 13, 2008 | 9.742 | 9.855 | 9.576 | 9.842 | 41,463,176 | +0.18(+1.91%) |
Jun 12, 2008 | 9.726 | 9.902 | 9.536 | 9.657 | 60,709,780 | -0.01(-0.11%) |
Jun 11, 2008 | 9.852 | 9.852 | 9.525 | 9.668 | 73,265,560 | -0.22(-2.27%) |
Jun 10, 2008 | 9.873 | 9.997 | 9.763 | 9.892 | 52,762,484 | -0.11(-1.11%) |
Jun 09, 2008 | 10.09 | 10.20 | 9.947 | 10.00 | 50,788,188 | -0.08(-0.76%) |
Jun 06, 2008 | 10.21 | 10.25 | 10.02 | 10.08 | 71,315,816 | -0.19(-1.87%) |
Jun 05, 2008 | 9.768 | 10.42 | 9.755 | 10.27 | 158,274,960 | +0.52(+5.35%) |
Jun 04, 2008 | 9.892 | 9.939 | 9.581 | 9.750 | 87,695,400 | -0.10(-1.02%) |
Jun 03, 2008 | 9.997 | 10.06 | 9.771 | 9.850 | 43,351,416 | -0.13(-1.32%) |
Jun 02, 2008 | 10.12 | 10.15 | 9.544 | 9.982 | 51,537,320 | -0.16(-1.59%) |
May 30, 2008 | 10.13 | 10.25 | 10.06 | 10.14 | 44,887,668 | +0.03(+0.26%) |
May 29, 2008 | 9.960 | 10.19 | 9.881 | 10.12 | 37,915,472 | +0.16(+1.59%) |
May 28, 2008 | 9.873 | 9.987 | 9.831 | 9.958 | 41,783,376 | +0.10(+1.04%) |
May 27, 2008 | 9.763 | 9.908 | 9.689 | 9.855 | 34,004,208 | +0.08(+0.81%) |
May 26, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.866 | 9.866 | 9.728 | 9.776 | 33,690,940 | -0.10(-1.04%) |
May 22, 2008 | 9.831 | 9.958 | 9.794 | 9.879 | 33,720,924 | +0.07(+0.67%) |
May 21, 2008 | 10.01 | 10.03 | 9.760 | 9.813 | 60,682,076 | -0.16(-1.61%) |
May 20, 2008 | 10.24 | 10.25 | 9.900 | 9.974 | 59,576,748 | -0.33(-3.25%) |
May 19, 2008 | 10.22 | 10.34 | 10.12 | 10.31 | 41,223,992 | +0.09(+0.85%) |
May 16, 2008 | 10.28 | 10.28 | 10.13 | 10.22 | 46,216,572 | -0.03(-0.33%) |
May 15, 2008 | 10.26 | 10.28 | 10.12 | 10.26 | 46,025,304 | -0.01(-0.13%) |
May 14, 2008 | 10.07 | 10.39 | 10.05 | 10.27 | 55,043,416 | +0.22(+2.20%) |
May 13, 2008 | 10.04 | 10.16 | 10.00 | 10.05 | 29,005,670 | +0.01(+0.13%) |
May 12, 2008 | 10.02 | 10.05 | 9.924 | 10.03 | 33,624,124 | +0.04(+0.40%) |
May 09, 2008 | 10.08 | 10.08 | 9.887 | 9.995 | 42,837,096 | -0.09(-0.89%) |
May 08, 2008 | 10.15 | 10.21 | 9.995 | 10.08 | 45,161,456 | -0.01(-0.08%) |
May 07, 2008 | 10.14 | 10.22 | 10.04 | 10.09 | 58,367,244 | -0.16(-1.57%) |
May 06, 2008 | 10.26 | 10.30 | 10.09 | 10.25 | 52,766,464 | -0.00(-0.03%) |
May 05, 2008 | 10.41 | 10.41 | 10.22 | 10.26 | 48,032,144 | -0.18(-1.74%) |
May 02, 2008 | 10.41 | 10.53 | 10.33 | 10.44 | 40,682,552 | +0.07(+0.69%) |
May 01, 2008 | 10.13 | 10.44 | 10.13 | 10.37 | 54,641,756 | +0.22(+2.18%) |
Apr 30, 2008 | 10.10 | 10.30 | 10.08 | 10.14 | 65,343,224 | +0.07(+0.71%) |
Apr 29, 2008 | 10.01 | 10.13 | 9.974 | 10.07 | 56,863,452 | +0.07(+0.68%) |
Apr 28, 2008 | 9.982 | 10.12 | 9.831 | 10.01 | 87,066,888 | +0.24(+2.46%) |
Apr 25, 2008 | 9.626 | 9.765 | 9.591 | 9.765 | 54,071,876 | +0.18(+1.87%) |
Apr 24, 2008 | 9.597 | 9.684 | 9.481 | 9.586 | 41,369,328 | +0.03(+0.36%) |
Apr 23, 2008 | 9.438 | 9.620 | 9.436 | 9.552 | 37,476,788 | +0.13(+1.40%) |
Apr 22, 2008 | 9.454 | 9.591 | 9.354 | 9.420 | 42,069,140 | -0.06(-0.64%) |
Apr 21, 2008 | 9.465 | 9.518 | 9.370 | 9.481 | 41,753,264 | -0.02(-0.19%) |
Apr 18, 2008 | 9.591 | 9.699 | 9.462 | 9.499 | 50,829,828 | +0.05(+0.50%) |
Apr 17, 2008 | 9.441 | 9.552 | 9.383 | 9.452 | 41,426,432 | +0.00(+0.00%) |
Apr 16, 2008 | 9.354 | 9.486 | 9.301 | 9.452 | 49,957,880 | +0.20(+2.11%) |
Apr 15, 2008 | 9.359 | 9.375 | 9.172 | 9.257 | 63,393,400 | -0.06(-0.65%) |
Apr 14, 2008 | 9.449 | 9.465 | 9.291 | 9.317 | 43,958,680 | -0.07(-0.70%) |
Apr 11, 2008 | 9.320 | 9.513 | 9.320 | 9.383 | 47,163,232 | -0.06(-0.67%) |
Apr 10, 2008 | 9.475 | 9.599 | 9.407 | 9.446 | 65,593,832 | -0.05(-0.53%) |
Apr 09, 2008 | 9.689 | 9.734 | 9.417 | 9.496 | 49,784,672 | -0.19(-1.99%) |
Apr 08, 2008 | 9.744 | 9.752 | 9.615 | 9.689 | 51,141,436 | -0.17(-1.74%) |
Apr 07, 2008 | 9.852 | 9.955 | 9.823 | 9.860 | 44,377,932 | +0.02(+0.16%) |
Apr 04, 2008 | 10.09 | 10.09 | 9.776 | 9.844 | 48,594,536 | -0.19(-1.92%) |
Apr 03, 2008 | 9.929 | 10.07 | 9.860 | 10.04 | 40,521,692 | +0.03(+0.29%) |
Apr 02, 2008 | 9.963 | 10.11 | 9.924 | 10.01 | 56,189,900 | +0.04(+0.45%) |
Apr 01, 2008 | 9.802 | 10.00 | 9.723 | 9.963 | 57,489,044 | +0.40(+4.16%) |
Mar 31, 2008 | 9.463 | 9.640 | 9.429 | 9.565 | 45,686,488 | +0.16(+1.67%) |
Mar 28, 2008 | 9.492 | 9.544 | 9.400 | 9.408 | 39,654,268 | -0.03(-0.31%) |
Mar 27, 2008 | 9.547 | 9.586 | 9.424 | 9.437 | 38,705,844 | -0.05(-0.50%) |
Mar 26, 2008 | 9.652 | 9.652 | 9.350 | 9.484 | 69,409,672 | -0.20(-2.06%) |
Mar 25, 2008 | 9.725 | 9.725 | 9.468 | 9.683 | 55,387,840 | -0.02(-0.19%) |
Mar 24, 2008 | 9.605 | 9.783 | 9.494 | 9.702 | 46,472,720 | +0.22(+2.35%) |
Mar 21, 2008 | 9.424 | 9.526 | 9.211 | 9.479 | 69,105,232 | +0.00(+0.00%) |
Mar 20, 2008 | 9.424 | 9.526 | 9.211 | 9.479 | 69,087,704 | +0.26(+2.82%) |
Mar 19, 2008 | 9.290 | 9.400 | 9.098 | 9.219 | 73,858,552 | -0.04(-0.45%) |
Mar 18, 2008 | 9.250 | 9.261 | 9.043 | 9.261 | 68,566,376 | +0.18(+1.96%) |
Mar 17, 2008 | 8.749 | 9.172 | 8.699 | 9.082 | 61,502,240 | +0.21(+2.34%) |
Mar 14, 2008 | 9.182 | 9.182 | 8.817 | 8.875 | 69,676,608 | -0.22(-2.45%) |
Mar 13, 2008 | 8.975 | 9.211 | 8.846 | 9.098 | 58,883,972 | +0.02(+0.26%) |
Mar 12, 2008 | 9.256 | 9.308 | 9.030 | 9.075 | 81,907,488 | -0.17(-1.79%) |
Mar 11, 2008 | 9.164 | 9.295 | 8.991 | 9.240 | 64,448,456 | +0.22(+2.44%) |
Mar 10, 2008 | 9.198 | 9.245 | 8.988 | 9.019 | 63,560,580 | -0.19(-2.02%) |
Mar 07, 2008 | 9.185 | 9.332 | 9.119 | 9.206 | 59,882,688 | -0.05(-0.57%) |
Mar 06, 2008 | 9.408 | 9.447 | 9.211 | 9.258 | 57,327,952 | -0.18(-1.86%) |
Mar 05, 2008 | 9.434 | 9.576 | 9.319 | 9.434 | 50,529,952 | +0.07(+0.73%) |
Mar 04, 2008 | 9.450 | 9.450 | 9.237 | 9.366 | 70,119,760 | -0.16(-1.65%) |
Mar 03, 2008 | 9.534 | 9.602 | 9.424 | 9.523 | 59,135,924 | -0.01(-0.08%) |
Feb 29, 2008 | 9.668 | 9.744 | 9.502 | 9.531 | 57,486,992 | -0.23(-2.31%) |
Feb 28, 2008 | 9.442 | 9.922 | 9.418 | 9.757 | 84,484,216 | +0.21(+2.17%) |
Feb 27, 2008 | 9.620 | 9.694 | 9.526 | 9.550 | 50,694,308 | -0.11(-1.14%) |
Feb 26, 2008 | 9.557 | 9.710 | 9.450 | 9.660 | 55,702,100 | +0.08(+0.79%) |
Feb 25, 2008 | 9.447 | 9.618 | 9.374 | 9.584 | 49,839,312 | +0.08(+0.88%) |
Feb 22, 2008 | 9.316 | 9.513 | 9.277 | 9.500 | 66,463,280 | +0.22(+2.38%) |
Feb 21, 2008 | 9.416 | 9.447 | 9.143 | 9.279 | 88,566,240 | +0.03(+0.34%) |
Feb 20, 2008 | 9.114 | 9.345 | 8.739 | 9.248 | 276,669,248 | -0.03(-0.28%) |
Feb 19, 2008 | 10.02 | 10.02 | 9.235 | 9.274 | 132,211,288 | -0.65(-6.58%) |
Feb 18, 2008 | 9.959 | 9.972 | 9.846 | 9.927 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.959 | 9.972 | 9.846 | 9.927 | 45,671,688 | -0.05(-0.50%) |
Feb 14, 2008 | 10.16 | 10.18 | 9.959 | 9.977 | 40,607,292 | -0.17(-1.66%) |
Feb 13, 2008 | 9.906 | 10.21 | 9.872 | 10.15 | 94,664,632 | +0.29(+2.93%) |
Feb 12, 2008 | 9.733 | 9.914 | 9.647 | 9.857 | 61,362,352 | +0.20(+2.09%) |
Feb 11, 2008 | 9.552 | 9.668 | 9.400 | 9.655 | 42,428,916 | +0.10(+1.02%) |
Feb 08, 2008 | 9.665 | 9.718 | 9.408 | 9.557 | 71,319,792 | -0.14(-1.43%) |
Feb 07, 2008 | 9.589 | 9.704 | 9.471 | 9.697 | 69,211,880 | +0.07(+0.68%) |
Feb 06, 2008 | 9.712 | 9.788 | 9.597 | 9.631 | 49,542,476 | -0.03(-0.35%) |
Feb 05, 2008 | 10.04 | 10.06 | 9.657 | 9.665 | 69,566,656 | -0.47(-4.61%) |
Feb 04, 2008 | 10.16 | 10.23 | 10.03 | 10.13 | 43,894,556 | -0.04(-0.36%) |
Feb 01, 2008 | 10.30 | 10.36 | 10.11 | 10.17 | 52,688,960 | -0.02(-0.21%) |
Jan 31, 2008 | 9.906 | 10.28 | 9.843 | 10.19 | 63,541,740 | +0.15(+1.54%) |
Jan 30, 2008 | 10.13 | 10.22 | 9.649 | 10.04 | 53,825,784 | -0.12(-1.21%) |
Jan 29, 2008 | 10.10 | 10.29 | 9.920 | 10.16 | 62,686,676 | +0.16(+1.57%) |
Jan 28, 2008 | 9.788 | 10.02 | 9.361 | 10.00 | 86,377,688 | +0.09(+0.93%) |
Jan 25, 2008 | 10.16 | 10.17 | 9.883 | 9.909 | 52,746,596 | -0.12(-1.23%) |
Jan 24, 2008 | 10.01 | 10.29 | 9.822 | 10.03 | 67,724,112 | +0.04(+0.42%) |
Jan 23, 2008 | 9.657 | 10.01 | 9.290 | 9.990 | 116,127,040 | +0.06(+0.63%) |
Jan 22, 2008 | 9.762 | 10.10 | 9.657 | 9.927 | 117,594,528 | -0.33(-3.22%) |
Jan 21, 2008 | 10.79 | 10.86 | 10.04 | 10.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.79 | 10.86 | 10.04 | 10.26 | 151,491,792 | -0.48(-4.45%) |
Jan 17, 2008 | 11.12 | 11.20 | 10.68 | 10.74 | 79,521,272 | -0.37(-3.33%) |
Jan 16, 2008 | 10.99 | 11.33 | 10.99 | 11.11 | 53,687,668 | +0.04(+0.36%) |
Jan 15, 2008 | 11.15 | 11.28 | 11.05 | 11.07 | 49,275,148 | -0.22(-1.91%) |
Jan 14, 2008 | 11.22 | 11.34 | 11.16 | 11.28 | 39,518,616 | +0.13(+1.15%) |
Jan 11, 2008 | 11.32 | 11.47 | 11.02 | 11.15 | 63,940,460 | -0.25(-2.19%) |
Jan 10, 2008 | 11.08 | 11.51 | 11.00 | 11.40 | 81,699,040 | +0.26(+2.31%) |
Jan 09, 2008 | 11.02 | 11.16 | 10.63 | 11.15 | 93,965,448 | +0.13(+1.14%) |
Jan 08, 2008 | 11.38 | 11.63 | 10.65 | 11.02 | 132,915,680 | -0.36(-3.14%) |
Jan 07, 2008 | 11.23 | 11.43 | 11.22 | 11.38 | 57,261,976 | +0.20(+1.76%) |
Jan 04, 2008 | 11.28 | 11.45 | 11.16 | 11.18 | 42,285,972 | -0.21(-1.87%) |
Jan 03, 2008 | 11.36 | 11.54 | 11.34 | 11.39 | 32,083,512 | +0.05(+0.46%) |
Jan 02, 2008 | 11.52 | 11.58 | 11.24 | 11.34 | 38,653,344 | -0.13(-1.10%) |
Jan 01, 2008 | 11.68 | 11.68 | 11.45 | 11.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.68 | 11.68 | 11.45 | 11.47 | 34,253,196 | -0.24(-2.08%) |
Dec 28, 2007 | 11.66 | 11.81 | 11.65 | 11.71 | 29,652,402 | +0.06(+0.54%) |
Dec 27, 2007 | 11.84 | 11.84 | 11.64 | 11.65 | 30,127,304 | -0.19(-1.60%) |
Dec 26, 2007 | 11.71 | 11.87 | 11.71 | 11.84 | 28,857,804 | +0.08(+0.69%) |
Dec 24, 2007 | 11.44 | 11.77 | 11.44 | 11.75 | 10,880,635 | +0.12(+1.06%) |
Dec 21, 2007 | 11.57 | 11.75 | 11.55 | 11.63 | 80,330,328 | +0.13(+1.14%) |
Dec 20, 2007 | 11.52 | 11.53 | 11.37 | 11.50 | 26,853,420 | +0.04(+0.39%) |
Dec 19, 2007 | 11.57 | 11.64 | 11.40 | 11.45 | 43,673,452 | -0.04(-0.36%) |
Dec 18, 2007 | 11.37 | 11.53 | 11.28 | 11.50 | 44,084,088 | +0.19(+1.65%) |
Dec 17, 2007 | 11.57 | 11.57 | 11.29 | 11.31 | 48,727,412 | -0.33(-2.86%) |
Dec 14, 2007 | 11.83 | 11.83 | 11.64 | 11.64 | 34,674,276 | -0.17(-1.44%) |
Dec 13, 2007 | 11.71 | 11.84 | 11.60 | 11.81 | 38,167,284 | +0.02(+0.18%) |
Dec 12, 2007 | 11.81 | 11.99 | 11.61 | 11.79 | 72,968,584 | +0.12(+1.06%) |
Dec 11, 2007 | 11.95 | 11.97 | 11.61 | 11.67 | 50,348,512 | -0.23(-1.94%) |
Dec 10, 2007 | 11.89 | 11.94 | 11.86 | 11.90 | 37,907,072 | +0.01(+0.11%) |
Dec 07, 2007 | 11.65 | 11.91 | 11.65 | 11.89 | 62,782,628 | +0.23(+1.98%) |
Dec 06, 2007 | 11.68 | 11.68 | 11.49 | 11.66 | 52,808,928 | -0.03(-0.23%) |
Dec 05, 2007 | 11.56 | 11.69 | 11.47 | 11.68 | 54,704,020 | +0.19(+1.64%) |
Dec 04, 2007 | 11.26 | 11.59 | 11.26 | 11.49 | 52,891,992 | +0.19(+1.65%) |