Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.226 | 7.799 | 7.059 | 7.755 | 5,256,284 | +0.34(+4.63%) |
Nov 26, 2008 | 7.042 | 7.614 | 6.822 | 7.411 | 13,119,050 | +0.03(+0.36%) |
Nov 25, 2008 | 6.469 | 7.394 | 6.469 | 7.385 | 16,677,215 | +0.92(+14.15%) |
Nov 24, 2008 | 6.073 | 6.584 | 5.783 | 6.469 | 13,507,901 | +0.47(+7.77%) |
Nov 21, 2008 | 6.390 | 6.584 | 5.536 | 6.003 | 16,986,170 | -0.18(-2.85%) |
Nov 20, 2008 | 6.047 | 6.707 | 5.721 | 6.179 | 15,830,720 | +0.02(+0.29%) |
Nov 19, 2008 | 6.910 | 7.050 | 6.135 | 6.161 | 17,093,706 | -0.77(-11.17%) |
Nov 18, 2008 | 7.042 | 7.473 | 6.698 | 6.936 | 12,347,834 | +0.01(+0.13%) |
Nov 17, 2008 | 6.866 | 7.200 | 6.584 | 6.927 | 9,569,484 | +0.02(+0.25%) |
Nov 14, 2008 | 7.121 | 7.446 | 6.830 | 6.910 | 9,209,022 | -0.28(-3.92%) |
Nov 13, 2008 | 6.390 | 7.191 | 6.329 | 7.191 | 17,663,684 | +0.70(+10.85%) |
Nov 12, 2008 | 7.781 | 7.781 | 6.258 | 6.487 | 25,823,140 | -1.29(-16.63%) |
Nov 11, 2008 | 7.992 | 8.098 | 7.561 | 7.781 | 9,875,318 | -0.12(-1.56%) |
Nov 10, 2008 | 7.966 | 8.265 | 7.596 | 7.904 | 13,080,704 | -0.42(-5.07%) |
Nov 07, 2008 | 8.864 | 8.925 | 8.071 | 8.327 | 12,309,926 | -0.05(-0.63%) |
Nov 06, 2008 | 9.022 | 9.339 | 8.274 | 8.379 | 15,717,964 | -0.84(-9.16%) |
Nov 05, 2008 | 9.814 | 9.999 | 9.048 | 9.224 | 19,567,402 | -0.70(-7.09%) |
Nov 04, 2008 | 9.753 | 10.56 | 8.828 | 9.929 | 28,266,660 | -0.21(-2.08%) |
Nov 03, 2008 | 9.805 | 10.32 | 9.673 | 10.14 | 18,939,310 | +0.48(+4.92%) |
Oct 31, 2008 | 8.679 | 10.47 | 8.274 | 9.665 | 41,635,828 | +1.26(+14.97%) |
Oct 30, 2008 | 7.711 | 8.406 | 7.464 | 8.406 | 22,065,130 | +1.37(+19.52%) |
Oct 29, 2008 | 7.077 | 7.455 | 6.822 | 7.033 | 24,202,776 | -0.15(-2.08%) |
Oct 28, 2008 | 7.182 | 7.411 | 6.337 | 7.182 | 17,954,140 | +0.44(+6.53%) |
Oct 27, 2008 | 7.535 | 7.781 | 6.610 | 6.742 | 20,273,658 | -0.57(-7.82%) |
Oct 24, 2008 | 7.042 | 8.283 | 6.901 | 7.314 | 16,367,569 | -0.43(-5.57%) |
Oct 23, 2008 | 8.327 | 8.626 | 7.429 | 7.746 | 16,248,927 | -0.99(-11.38%) |
Oct 22, 2008 | 8.723 | 9.383 | 7.570 | 8.740 | 27,192,676 | +0.15(+1.74%) |
Oct 21, 2008 | 8.450 | 9.022 | 8.151 | 8.591 | 23,546,404 | +0.31(+3.72%) |
Oct 20, 2008 | 7.834 | 8.283 | 7.561 | 8.283 | 16,267,454 | +0.19(+2.39%) |
Oct 17, 2008 | 7.341 | 8.089 | 7.297 | 8.089 | 24,038,518 | +0.31(+3.96%) |
Oct 16, 2008 | 6.716 | 7.825 | 6.557 | 7.781 | 28,283,024 | +1.23(+18.82%) |
Oct 15, 2008 | 6.205 | 6.980 | 6.100 | 6.549 | 20,108,712 | +0.08(+1.22%) |
Oct 14, 2008 | 6.276 | 6.531 | 5.836 | 6.469 | 18,744,928 | +0.48(+8.09%) |
Oct 13, 2008 | 5.774 | 5.985 | 5.360 | 5.985 | 15,630,935 | +0.68(+12.77%) |
Oct 10, 2008 | 4.938 | 5.316 | 4.647 | 5.308 | 27,166,132 | +0.33(+6.54%) |
Oct 09, 2008 | 5.360 | 5.774 | 4.876 | 4.982 | 20,929,574 | +0.02(+0.35%) |
Oct 08, 2008 | 4.894 | 5.325 | 4.489 | 4.964 | 16,273,953 | -0.06(-1.23%) |
Oct 07, 2008 | 6.575 | 6.575 | 4.938 | 5.026 | 23,438,108 | -1.35(-21.13%) |
Oct 06, 2008 | 6.813 | 6.866 | 5.941 | 6.373 | 16,890,406 | -0.55(-7.89%) |
Oct 03, 2008 | 7.446 | 7.446 | 6.619 | 6.918 | 13,911,084 | -0.04(-0.63%) |
Oct 02, 2008 | 7.904 | 7.904 | 6.619 | 6.962 | 22,637,864 | -0.56(-7.49%) |
Oct 01, 2008 | 6.725 | 7.816 | 6.557 | 7.526 | 20,237,490 | +0.97(+14.77%) |
Sep 30, 2008 | 6.601 | 6.786 | 5.950 | 6.557 | 13,133,293 | +0.11(+1.64%) |
Sep 29, 2008 | 7.323 | 7.323 | 6.311 | 6.452 | 15,491,124 | -0.55(-7.80%) |
Sep 26, 2008 | 7.094 | 7.490 | 6.901 | 6.998 | 0 | -0.10(-1.36%) |
Sep 25, 2008 | 7.429 | 7.526 | 7.094 | 7.094 | 16,765,958 | +0.03(+0.37%) |
Sep 24, 2008 | 7.658 | 7.719 | 7.068 | 7.068 | 17,941,996 | -0.72(-9.27%) |
Sep 23, 2008 | 7.878 | 8.107 | 7.640 | 7.790 | 18,189,222 | +0.13(+1.72%) |
Sep 22, 2008 | 8.230 | 8.300 | 7.112 | 7.658 | 24,599,744 | -0.85(-10.03%) |
Sep 19, 2008 | 8.274 | 8.538 | 7.711 | 8.512 | 0 | +0.19(+2.33%) |
Sep 18, 2008 | 7.535 | 8.362 | 7.367 | 8.318 | 26,271,564 | +0.40(+5.00%) |
Sep 17, 2008 | 8.406 | 8.424 | 7.244 | 7.922 | 23,948,860 | -0.83(-9.46%) |
Sep 16, 2008 | 7.253 | 8.890 | 7.235 | 8.749 | 53,542,768 | +1.66(+23.48%) |
Sep 15, 2008 | 7.350 | 7.499 | 7.006 | 7.086 | 31,677,964 | -0.07(-0.98%) |
Sep 12, 2008 | 7.033 | 7.209 | 6.734 | 7.156 | 14,134,576 | +0.04(+0.49%) |
Sep 11, 2008 | 6.549 | 7.341 | 6.505 | 7.121 | 16,664,356 | +0.19(+2.80%) |
Sep 10, 2008 | 7.138 | 7.279 | 6.681 | 6.927 | 17,730,026 | -0.32(-4.37%) |
Sep 09, 2008 | 7.913 | 8.001 | 7.226 | 7.244 | 18,348,248 | -0.32(-4.19%) |
Sep 08, 2008 | 7.737 | 8.001 | 5.686 | 7.561 | 31,497,592 | -0.19(-2.50%) |
Sep 05, 2008 | 7.781 | 8.213 | 7.755 | 7.755 | 0 | -0.13(-1.67%) |
Sep 04, 2008 | 7.948 | 8.450 | 7.851 | 7.887 | 20,415,002 | -0.13(-1.65%) |
Sep 03, 2008 | 8.247 | 8.573 | 7.895 | 8.019 | 21,188,606 | -0.05(-0.65%) |
Sep 02, 2008 | 8.203 | 8.714 | 7.983 | 8.071 | 36,043,860 | +0.92(+12.79%) |
Aug 29, 2008 | 6.936 | 7.306 | 6.786 | 7.156 | 12,282,386 | -0.05(-0.73%) |
Aug 28, 2008 | 6.311 | 7.306 | 6.311 | 7.209 | 18,888,258 | +0.77(+11.89%) |
Aug 27, 2008 | 6.690 | 6.910 | 6.091 | 6.443 | 30,956,390 | -0.55(-7.81%) |
Aug 26, 2008 | 7.306 | 7.394 | 6.839 | 6.989 | 11,391,884 | -0.38(-5.14%) |
Aug 25, 2008 | 7.490 | 7.851 | 7.314 | 7.367 | 14,352,048 | -0.23(-3.01%) |
Aug 22, 2008 | 7.262 | 7.790 | 7.209 | 7.596 | 12,305,318 | +0.64(+9.24%) |
Aug 21, 2008 | 6.654 | 6.997 | 6.531 | 6.954 | 16,462,310 | -0.33(-4.47%) |
Aug 20, 2008 | 7.270 | 7.473 | 6.769 | 7.279 | 21,013,836 | -0.26(-3.50%) |
Aug 19, 2008 | 8.283 | 8.379 | 7.429 | 7.543 | 15,571,497 | -0.73(-8.83%) |
Aug 18, 2008 | 8.142 | 8.608 | 8.010 | 8.274 | 15,939,058 | -0.01(-0.11%) |
Aug 15, 2008 | 8.159 | 8.529 | 7.992 | 8.283 | 0 | +0.52(+6.69%) |
Aug 14, 2008 | 7.535 | 7.992 | 7.402 | 7.763 | 23,011,826 | +0.42(+5.76%) |
Aug 13, 2008 | 8.027 | 8.071 | 7.226 | 7.341 | 21,678,988 | -0.79(-9.74%) |
Aug 12, 2008 | 8.230 | 8.828 | 8.071 | 8.133 | 29,405,968 | -0.09(-1.07%) |
Aug 11, 2008 | 8.045 | 9.031 | 7.922 | 8.221 | 31,788,708 | +0.19(+2.41%) |
Aug 08, 2008 | 7.966 | 8.274 | 7.922 | 8.027 | 21,688,480 | +0.29(+3.75%) |
Aug 07, 2008 | 7.200 | 7.825 | 7.156 | 7.737 | 17,956,764 | +0.05(+0.69%) |
Aug 06, 2008 | 7.561 | 7.755 | 7.050 | 7.684 | 21,494,960 | +0.03(+0.34%) |
Aug 05, 2008 | 7.535 | 7.711 | 7.174 | 7.658 | 26,130,200 | +0.51(+7.14%) |
Aug 04, 2008 | 6.866 | 7.411 | 6.522 | 7.147 | 21,211,732 | +0.37(+5.45%) |
Aug 01, 2008 | 6.874 | 6.892 | 6.302 | 6.778 | 14,753,576 | +0.14(+2.12%) |
Jul 31, 2008 | 6.249 | 6.866 | 6.179 | 6.637 | 17,985,288 | +0.31(+4.87%) |
Jul 30, 2008 | 7.138 | 7.429 | 6.161 | 6.329 | 27,786,468 | -0.63(-9.10%) |
Jul 29, 2008 | 6.417 | 7.015 | 6.197 | 6.962 | 24,095,514 | +0.89(+14.64%) |
Jul 28, 2008 | 6.329 | 6.646 | 5.897 | 6.073 | 17,914,448 | -0.39(-5.99%) |
Jul 25, 2008 | 6.381 | 6.804 | 6.197 | 6.461 | 25,097,306 | +0.48(+7.94%) |
Jul 24, 2008 | 7.182 | 7.341 | 5.677 | 5.985 | 39,059,196 | -1.58(-20.93%) |
Jul 23, 2008 | 7.130 | 7.737 | 6.522 | 7.570 | 38,813,052 | +0.78(+11.54%) |
Jul 22, 2008 | 5.968 | 6.954 | 5.941 | 6.786 | 43,518,524 | +1.01(+17.53%) |
Jul 21, 2008 | 5.959 | 6.285 | 5.721 | 5.774 | 11,397,346 | -0.33(-5.34%) |
Jul 18, 2008 | 5.950 | 6.381 | 5.695 | 6.100 | 16,706,638 | +0.11(+1.76%) |
Jul 17, 2008 | 5.413 | 6.161 | 4.859 | 5.994 | 25,275,220 | +0.79(+15.23%) |
Jul 16, 2008 | 4.190 | 5.378 | 4.181 | 5.202 | 38,775,332 | +1.09(+26.55%) |
Jul 15, 2008 | 4.049 | 4.357 | 3.521 | 4.111 | 17,252,900 | +0.03(+0.65%) |
Jul 14, 2008 | 4.647 | 4.647 | 4.084 | 4.084 | 9,752,626 | -0.26(-5.88%) |
Jul 11, 2008 | 4.313 | 4.603 | 4.040 | 4.339 | 16,547,922 | -0.23(-5.01%) |
Jul 10, 2008 | 4.595 | 4.885 | 4.366 | 4.568 | 11,796,330 | -0.08(-1.70%) |
Jul 09, 2008 | 5.052 | 5.176 | 4.577 | 4.647 | 17,517,040 | -0.49(-9.59%) |
Jul 08, 2008 | 4.542 | 5.193 | 4.454 | 5.140 | 18,067,946 | +0.84(+19.67%) |
Jul 07, 2008 | 4.700 | 4.700 | 4.155 | 4.295 | 17,276,840 | -0.06(-1.41%) |
Jul 04, 2008 | 4.401 | 4.586 | 4.146 | 4.357 | 7,930,158 | +0.00(+0.00%) |
Jul 03, 2008 | 4.401 | 4.586 | 4.146 | 4.357 | 7,930,158 | +0.04(+1.02%) |
Jul 02, 2008 | 4.859 | 4.859 | 4.269 | 4.313 | 13,683,787 | -0.55(-11.39%) |
Jul 01, 2008 | 4.815 | 4.991 | 4.586 | 4.867 | 14,390,236 | -0.15(-2.98%) |
Jun 30, 2008 | 4.771 | 5.070 | 4.577 | 5.017 | 12,055,976 | +0.16(+3.26%) |
Jun 27, 2008 | 4.674 | 4.876 | 4.595 | 4.859 | 16,737,824 | +0.05(+1.10%) |
Jun 26, 2008 | 4.445 | 4.806 | 4.445 | 4.806 | 26,010,722 | +0.13(+2.82%) |
Jun 25, 2008 | 4.823 | 5.070 | 4.639 | 4.674 | 16,960,442 | +0.04(+0.95%) |
Jun 24, 2008 | 4.489 | 4.841 | 4.260 | 4.630 | 18,233,672 | +0.23(+5.20%) |
Jun 23, 2008 | 5.184 | 5.184 | 4.357 | 4.401 | 21,567,046 | -0.60(-11.97%) |
Jun 20, 2008 | 5.220 | 5.352 | 4.850 | 5.000 | 15,167,987 | -0.62(-10.97%) |
Jun 19, 2008 | 4.815 | 5.616 | 4.788 | 5.616 | 15,752,471 | +0.82(+17.06%) |
Jun 18, 2008 | 4.841 | 4.973 | 4.586 | 4.797 | 11,257,892 | -0.25(-4.89%) |
Jun 17, 2008 | 5.061 | 5.123 | 4.876 | 5.044 | 9,109,736 | +0.15(+3.06%) |
Jun 16, 2008 | 4.568 | 4.982 | 4.454 | 4.894 | 14,842,300 | +0.21(+4.51%) |
Jun 13, 2008 | 4.700 | 4.832 | 4.577 | 4.683 | 16,076,643 | +0.16(+3.50%) |
Jun 12, 2008 | 4.912 | 5.026 | 4.222 | 4.524 | 22,534,038 | -0.19(-4.10%) |
Jun 11, 2008 | 5.149 | 5.176 | 4.700 | 4.718 | 13,067,431 | -0.50(-9.61%) |
Jun 10, 2008 | 5.343 | 5.492 | 5.132 | 5.220 | 11,807,969 | -0.14(-2.63%) |
Jun 09, 2008 | 5.633 | 5.721 | 5.211 | 5.360 | 13,696,225 | -0.18(-3.33%) |
Jun 06, 2008 | 5.616 | 5.871 | 5.404 | 5.545 | 18,946,308 | -0.48(-7.89%) |
Jun 05, 2008 | 5.545 | 6.188 | 5.545 | 6.021 | 23,300,520 | +0.65(+12.13%) |
Jun 04, 2008 | 5.378 | 5.572 | 5.281 | 5.369 | 16,745,982 | +0.00(+0.00%) |
Jun 03, 2008 | 5.272 | 5.396 | 5.167 | 5.369 | 9,914,332 | +0.22(+4.27%) |
Jun 02, 2008 | 5.501 | 5.501 | 5.061 | 5.149 | 10,334,691 | -0.26(-4.88%) |
May 30, 2008 | 5.431 | 5.484 | 5.149 | 5.413 | 7,828,918 | +0.01(+0.16%) |
May 29, 2008 | 5.088 | 5.422 | 4.867 | 5.404 | 10,793,044 | +0.43(+8.67%) |
May 28, 2008 | 5.475 | 5.589 | 4.903 | 4.973 | 14,603,364 | -0.24(-4.56%) |
May 27, 2008 | 5.026 | 5.281 | 4.867 | 5.211 | 14,680,218 | +0.37(+7.64%) |
May 26, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.973 | 5.088 | 4.727 | 4.841 | 15,851,447 | -0.24(-4.68%) |
May 22, 2008 | 5.290 | 5.431 | 5.052 | 5.079 | 15,153,988 | +0.00(+0.00%) |
May 21, 2008 | 5.985 | 6.056 | 5.008 | 5.079 | 28,518,640 | -0.99(-16.38%) |
May 20, 2008 | 6.249 | 6.249 | 5.880 | 6.073 | 8,071,566 | -0.22(-3.50%) |
May 19, 2008 | 6.584 | 6.646 | 6.223 | 6.293 | 9,521,167 | -0.31(-4.67%) |
May 16, 2008 | 6.857 | 6.945 | 6.549 | 6.601 | 9,320,121 | -0.31(-4.46%) |
May 15, 2008 | 6.910 | 7.200 | 6.690 | 6.910 | 8,954,912 | -0.09(-1.26%) |
May 14, 2008 | 6.566 | 7.024 | 6.540 | 6.998 | 9,365,077 | +0.49(+7.58%) |
May 13, 2008 | 6.681 | 6.707 | 6.381 | 6.505 | 8,858,483 | -0.04(-0.67%) |
May 12, 2008 | 7.024 | 7.024 | 6.496 | 6.549 | 8,791,029 | -0.18(-2.75%) |
May 09, 2008 | 6.434 | 6.980 | 6.399 | 6.734 | 12,566,555 | +0.07(+1.06%) |
May 08, 2008 | 6.690 | 6.892 | 6.566 | 6.663 | 10,290,126 | -0.09(-1.30%) |
May 07, 2008 | 6.954 | 7.130 | 6.628 | 6.751 | 8,047,512 | -0.18(-2.54%) |
May 06, 2008 | 6.971 | 6.998 | 6.734 | 6.927 | 10,431,985 | -0.21(-2.96%) |
May 05, 2008 | 7.376 | 7.394 | 7.006 | 7.138 | 8,473,664 | -0.34(-4.59%) |
May 02, 2008 | 7.843 | 7.869 | 7.174 | 7.482 | 9,391,310 | -0.29(-3.74%) |
May 01, 2008 | 7.605 | 7.939 | 7.543 | 7.772 | 17,173,002 | +0.28(+3.76%) |
Apr 30, 2008 | 7.235 | 7.631 | 7.077 | 7.490 | 17,286,062 | +0.24(+3.28%) |
Apr 29, 2008 | 6.469 | 7.253 | 6.469 | 7.253 | 21,270,926 | +0.92(+14.60%) |
Apr 28, 2008 | 6.117 | 6.364 | 6.003 | 6.329 | 9,572,505 | +0.16(+2.57%) |
Apr 25, 2008 | 6.258 | 6.425 | 5.906 | 6.170 | 13,064,089 | -0.22(-3.44%) |
Apr 24, 2008 | 6.100 | 6.505 | 5.783 | 6.390 | 22,005,690 | +0.63(+11.01%) |
Apr 23, 2008 | 6.100 | 6.329 | 5.721 | 5.756 | 24,399,196 | -0.23(-3.82%) |
Apr 22, 2008 | 7.042 | 7.130 | 5.897 | 5.985 | 22,823,176 | -1.23(-17.07%) |
Apr 21, 2008 | 7.579 | 7.684 | 7.147 | 7.218 | 7,245,561 | -0.48(-6.29%) |
Apr 18, 2008 | 7.746 | 7.975 | 7.623 | 7.702 | 9,255,259 | +0.18(+2.34%) |
Apr 17, 2008 | 7.605 | 7.728 | 7.394 | 7.526 | 7,307,998 | -0.06(-0.81%) |
Apr 16, 2008 | 8.054 | 8.274 | 7.561 | 7.587 | 23,257,838 | -0.48(-5.90%) |
Apr 15, 2008 | 9.462 | 9.585 | 7.781 | 8.063 | 36,653,812 | -1.16(-12.60%) |
Apr 14, 2008 | 9.409 | 9.462 | 8.934 | 9.224 | 10,361,912 | +0.41(+4.70%) |
Apr 11, 2008 | 8.811 | 9.286 | 8.714 | 8.811 | 12,298,769 | +0.23(+2.67%) |
Apr 10, 2008 | 7.975 | 8.802 | 7.711 | 8.582 | 8,887,920 | +0.74(+9.43%) |
Apr 09, 2008 | 8.256 | 8.432 | 7.420 | 7.843 | 9,445,044 | -0.38(-4.60%) |
Apr 08, 2008 | 8.239 | 8.362 | 8.010 | 8.221 | 5,885,127 | +0.04(+0.54%) |
Apr 07, 2008 | 8.010 | 8.274 | 7.737 | 8.177 | 6,542,547 | +0.48(+6.17%) |
Apr 04, 2008 | 7.781 | 7.843 | 7.561 | 7.702 | 6,192,865 | -0.05(-0.68%) |
Apr 03, 2008 | 7.719 | 7.878 | 7.499 | 7.755 | 3,917,376 | +0.01(+0.11%) |
Apr 02, 2008 | 7.931 | 8.089 | 7.658 | 7.746 | 6,062,450 | -0.30(-3.72%) |
Apr 01, 2008 | 7.869 | 8.256 | 7.711 | 8.045 | 10,946,363 | +0.48(+6.28%) |
Mar 31, 2008 | 7.631 | 7.737 | 7.174 | 7.570 | 20,098,752 | -0.01(-0.12%) |
Mar 28, 2008 | 7.667 | 7.957 | 6.989 | 7.579 | 19,483,292 | +0.23(+3.11%) |
Mar 27, 2008 | 7.781 | 7.781 | 7.341 | 7.350 | 11,978,825 | -0.34(-4.46%) |
Mar 26, 2008 | 8.837 | 8.837 | 7.640 | 7.693 | 9,844,559 | -1.08(-12.34%) |
Mar 25, 2008 | 8.899 | 9.057 | 8.714 | 8.776 | 4,919,188 | -0.04(-0.40%) |
Mar 24, 2008 | 8.925 | 9.145 | 8.688 | 8.811 | 9,678,547 | +0.01(+0.10%) |
Mar 21, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,379 | +0.00(+0.00%) |
Mar 20, 2008 | 9.392 | 9.392 | 8.732 | 8.802 | 9,221,152 | -0.38(-4.12%) |
Mar 19, 2008 | 8.916 | 9.735 | 8.820 | 9.180 | 7,942,856 | +0.30(+3.37%) |
Mar 18, 2008 | 7.931 | 9.550 | 7.834 | 8.881 | 8,510,015 | +0.76(+9.32%) |
Mar 17, 2008 | 8.283 | 8.291 | 7.579 | 8.124 | 7,208,867 | -0.33(-3.85%) |
Mar 14, 2008 | 9.621 | 9.691 | 8.256 | 8.450 | 6,921,750 | -0.81(-8.75%) |
Mar 13, 2008 | 8.644 | 9.436 | 8.415 | 9.260 | 7,910,780 | +0.34(+3.85%) |
Mar 12, 2008 | 10.19 | 10.39 | 8.846 | 8.916 | 9,820,692 | -1.74(-16.35%) |
Mar 11, 2008 | 10.70 | 11.13 | 10.25 | 10.66 | 3,997,436 | +0.11(+1.08%) |
Mar 10, 2008 | 11.37 | 11.67 | 10.52 | 10.54 | 2,476,494 | -0.80(-7.06%) |
Mar 07, 2008 | 11.56 | 12.10 | 11.19 | 11.35 | 4,058,411 | -0.54(-4.52%) |
Mar 06, 2008 | 12.45 | 12.72 | 11.74 | 11.88 | 2,525,626 | -0.73(-5.79%) |
Mar 05, 2008 | 11.61 | 12.85 | 11.33 | 12.61 | 8,441,405 | +1.05(+9.06%) |
Mar 04, 2008 | 11.31 | 11.91 | 11.01 | 11.57 | 4,373,301 | +0.14(+1.23%) |
Mar 03, 2008 | 11.68 | 11.75 | 11.00 | 11.43 | 5,354,629 | -0.33(-2.77%) |
Feb 29, 2008 | 12.60 | 12.60 | 11.65 | 11.75 | 5,518,141 | -0.65(-5.25%) |
Feb 28, 2008 | 13.33 | 13.41 | 12.24 | 12.40 | 4,235,589 | -0.80(-6.07%) |
Feb 27, 2008 | 13.52 | 13.66 | 12.98 | 13.20 | 6,346,632 | -0.80(-5.72%) |
Feb 26, 2008 | 14.04 | 14.27 | 13.64 | 14.00 | 2,552,859 | -0.21(-1.49%) |
Feb 25, 2008 | 14.44 | 14.56 | 13.56 | 14.22 | 3,808,516 | -0.19(-1.34%) |
Feb 22, 2008 | 14.40 | 14.54 | 13.75 | 14.41 | 3,463,594 | +0.14(+0.99%) |
Feb 21, 2008 | 14.95 | 15.10 | 13.92 | 14.27 | 3,192,395 | -0.53(-3.57%) |
Feb 20, 2008 | 14.74 | 14.96 | 14.15 | 14.80 | 3,595,003 | +0.04(+0.24%) |
Feb 19, 2008 | 15.52 | 15.52 | 14.51 | 14.76 | 4,750,069 | -0.48(-3.18%) |
Feb 18, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.02 | 15.46 | 14.99 | 15.24 | 3,476,064 | +0.24(+1.58%) |
Feb 14, 2008 | 15.76 | 15.76 | 14.80 | 15.01 | 4,717,474 | -0.58(-3.73%) |
Feb 13, 2008 | 15.33 | 15.79 | 15.27 | 15.59 | 5,966,504 | +0.16(+1.03%) |
Feb 12, 2008 | 15.84 | 15.96 | 15.02 | 15.43 | 4,062,776 | -0.41(-2.61%) |
Feb 11, 2008 | 16.36 | 16.36 | 15.58 | 15.84 | 3,147,487 | -0.17(-1.04%) |
Feb 08, 2008 | 15.87 | 16.28 | 15.83 | 16.01 | 6,338,514 | -0.26(-1.62%) |
Feb 07, 2008 | 16.49 | 16.71 | 15.79 | 16.27 | 6,279,924 | +0.48(+3.01%) |
Feb 06, 2008 | 14.52 | 16.34 | 14.52 | 15.80 | 8,893,718 | +0.81(+5.40%) |
Feb 05, 2008 | 14.88 | 15.64 | 14.80 | 14.99 | 4,474,807 | -0.19(-1.28%) |
Feb 04, 2008 | 16.23 | 16.54 | 15.05 | 15.18 | 6,114,400 | -1.13(-6.91%) |
Feb 01, 2008 | 14.79 | 16.41 | 14.47 | 16.31 | 7,893,857 | +1.51(+10.17%) |
Jan 31, 2008 | 14.00 | 14.96 | 14.00 | 14.80 | 4,430,933 | +0.59(+4.15%) |
Jan 30, 2008 | 14.04 | 14.66 | 14.01 | 14.22 | 5,397,493 | +0.12(+0.87%) |
Jan 29, 2008 | 14.22 | 14.57 | 13.93 | 14.09 | 5,448,158 | -0.09(-0.62%) |
Jan 28, 2008 | 14.27 | 14.69 | 14.00 | 14.18 | 3,730,522 | -0.09(-0.62%) |
Jan 25, 2008 | 14.08 | 14.52 | 13.70 | 14.27 | 3,514,327 | +0.19(+1.38%) |
Jan 24, 2008 | 14.07 | 14.27 | 13.73 | 14.07 | 3,593,718 | +0.01(+0.06%) |
Jan 23, 2008 | 12.51 | 14.29 | 12.32 | 14.07 | 3,786,552 | +0.99(+7.61%) |
Jan 22, 2008 | 12.06 | 13.55 | 12.06 | 13.07 | 5,162,969 | -0.26(-1.92%) |
Jan 21, 2008 | 13.71 | 13.77 | 13.09 | 13.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.71 | 13.77 | 13.09 | 13.33 | 2,747,428 | -0.04(-0.33%) |
Jan 17, 2008 | 14.17 | 14.50 | 12.92 | 13.37 | 5,282,372 | -0.71(-5.06%) |
Jan 16, 2008 | 14.08 | 14.28 | 13.05 | 14.08 | 7,015,457 | +0.02(+0.13%) |
Jan 15, 2008 | 13.51 | 14.47 | 13.47 | 14.07 | 7,755,811 | +0.60(+4.44%) |
Jan 14, 2008 | 13.82 | 13.95 | 13.16 | 13.47 | 3,764,754 | -0.16(-1.16%) |
Jan 11, 2008 | 14.26 | 14.52 | 13.00 | 13.63 | 8,343,129 | -0.44(-3.13%) |
Jan 10, 2008 | 12.38 | 14.90 | 12.15 | 14.07 | 20,391,404 | +2.17(+18.20%) |
Jan 09, 2008 | 11.09 | 12.19 | 10.35 | 11.90 | 9,498,947 | +1.54(+14.87%) |
Jan 08, 2008 | 11.71 | 11.93 | 10.12 | 10.36 | 10,578,423 | -1.43(-12.10%) |
Jan 07, 2008 | 11.82 | 12.09 | 11.28 | 11.79 | 4,695,733 | +0.02(+0.15%) |
Jan 04, 2008 | 11.79 | 11.99 | 11.14 | 11.77 | 8,835,954 | -0.25(-2.05%) |
Jan 03, 2008 | 12.05 | 12.30 | 11.88 | 12.01 | 8,777,452 | -0.12(-1.02%) |
Jan 02, 2008 | 12.97 | 13.02 | 11.95 | 12.14 | 7,216,323 | -0.97(-7.39%) |
Jan 01, 2008 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.00(+0.00%) |
Dec 31, 2007 | 12.89 | 13.42 | 12.76 | 13.11 | 3,162,422 | +0.26(+1.99%) |
Dec 28, 2007 | 12.73 | 13.07 | 12.57 | 12.85 | 3,034,948 | +0.16(+1.25%) |
Dec 27, 2007 | 12.97 | 12.97 | 12.50 | 12.69 | 3,504,437 | -0.32(-2.44%) |
Dec 26, 2007 | 13.21 | 13.21 | 12.74 | 13.01 | 2,046,174 | -0.29(-2.18%) |
Dec 24, 2007 | 13.29 | 13.60 | 12.93 | 13.30 | 1,525,445 | +0.03(+0.20%) |
Dec 21, 2007 | 12.65 | 13.36 | 12.43 | 13.27 | 3,891,671 | +0.62(+4.87%) |
Dec 20, 2007 | 12.98 | 13.13 | 12.38 | 12.66 | 4,204,831 | -0.32(-2.44%) |
Dec 19, 2007 | 12.57 | 13.10 | 12.36 | 12.97 | 3,274,488 | +0.50(+4.02%) |
Dec 18, 2007 | 12.94 | 12.97 | 12.42 | 12.47 | 5,798,761 | -0.32(-2.48%) |
Dec 17, 2007 | 13.74 | 13.76 | 12.76 | 12.79 | 5,630,549 | -0.94(-6.86%) |
Dec 14, 2007 | 13.70 | 13.93 | 12.72 | 13.73 | 5,458,885 | +0.22(+1.63%) |
Dec 13, 2007 | 13.69 | 14.48 | 13.15 | 13.51 | 7,464,569 | -0.34(-2.48%) |
Dec 12, 2007 | 15.14 | 15.15 | 13.05 | 13.85 | 8,520,111 | -1.14(-7.58%) |
Dec 11, 2007 | 16.14 | 16.14 | 14.93 | 14.99 | 3,651,064 | -1.06(-6.63%) |
Dec 10, 2007 | 16.60 | 16.60 | 15.93 | 16.05 | 3,112,593 | -0.40(-2.46%) |
Dec 07, 2007 | 16.28 | 17.12 | 16.28 | 16.46 | 5,219,846 | +0.28(+1.74%) |
Dec 06, 2007 | 16.13 | 16.53 | 16.02 | 16.18 | 3,268,545 | +0.07(+0.44%) |
Dec 05, 2007 | 16.42 | 16.52 | 16.04 | 16.11 | 2,472,533 | -0.27(-1.67%) |
Dec 04, 2007 | 16.42 | 16.71 | 15.72 | 16.38 | 7,202,706 | -0.85(-4.95%) |