Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 7.310 | 7.352 | 6.874 | 6.930 | 0 | -0.38(-5.16%) |
Jan 29, 2009 | 7.673 | 7.723 | 7.274 | 7.307 | 2,747,631 | -0.42(-5.46%) |
Jan 28, 2009 | 7.574 | 7.834 | 7.551 | 7.729 | 2,721,429 | +0.26(+3.49%) |
Jan 27, 2009 | 7.407 | 7.518 | 7.246 | 7.468 | 2,797,725 | +0.17(+2.36%) |
Jan 26, 2009 | 7.202 | 7.435 | 7.152 | 7.296 | 3,285,773 | +0.08(+1.15%) |
Jan 23, 2009 | 7.058 | 7.368 | 7.019 | 7.213 | 2,878,862 | -0.01(-0.15%) |
Jan 22, 2009 | 7.213 | 7.374 | 7.074 | 7.224 | 3,233,336 | -0.13(-1.74%) |
Jan 21, 2009 | 7.185 | 7.374 | 6.980 | 7.352 | 5,413,172 | +0.19(+2.63%) |
Jan 20, 2009 | 7.701 | 7.734 | 7.114 | 7.163 | 4,492,557 | -0.48(-6.31%) |
Jan 16, 2009 | 7.651 | 7.690 | 7.379 | 7.646 | 3,617,638 | +0.09(+1.25%) |
Jan 15, 2009 | 7.640 | 7.707 | 7.291 | 7.551 | 6,729,527 | -0.09(-1.16%) |
Jan 14, 2009 | 7.906 | 7.906 | 7.574 | 7.640 | 4,931,993 | -0.26(-3.23%) |
Jan 13, 2009 | 7.923 | 8.045 | 7.751 | 7.895 | 3,075,680 | -0.02(-0.28%) |
Jan 12, 2009 | 7.962 | 8.045 | 7.795 | 7.918 | 4,371,670 | -0.07(-0.90%) |
Jan 09, 2009 | 8.223 | 8.223 | 7.923 | 7.990 | 4,500,729 | -0.23(-2.83%) |
Jan 08, 2009 | 8.323 | 8.323 | 8.056 | 8.223 | 2,915,581 | -0.08(-1.00%) |
Jan 07, 2009 | 8.234 | 8.495 | 8.158 | 8.306 | 3,090,550 | -0.07(-0.80%) |
Jan 06, 2009 | 8.617 | 8.705 | 8.256 | 8.372 | 4,787,111 | -0.15(-1.76%) |
Jan 05, 2009 | 8.705 | 8.711 | 8.422 | 8.522 | 5,258,699 | -0.18(-2.04%) |
Jan 02, 2009 | 8.483 | 8.805 | 8.384 | 8.700 | 0 | +0.27(+3.23%) |
Jan 01, 2009 | 8.162 | 8.478 | 8.101 | 8.428 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.162 | 8.478 | 8.101 | 8.428 | 4,874,871 | +0.26(+3.12%) |
Dec 30, 2008 | 7.984 | 8.184 | 7.967 | 8.173 | 2,177,013 | +0.22(+2.72%) |
Dec 29, 2008 | 8.084 | 8.128 | 7.790 | 7.956 | 2,810,051 | -0.07(-0.90%) |
Dec 26, 2008 | 7.868 | 8.084 | 7.868 | 8.028 | 1,159,291 | +0.22(+2.84%) |
Dec 24, 2008 | 7.901 | 7.934 | 7.757 | 7.807 | 667,084 | +0.04(+0.50%) |
Dec 23, 2008 | 7.945 | 8.017 | 7.707 | 7.768 | 3,089,153 | -0.08(-1.06%) |
Dec 22, 2008 | 8.189 | 8.189 | 7.679 | 7.851 | 3,423,388 | -0.34(-4.13%) |
Dec 19, 2008 | 8.090 | 8.300 | 7.990 | 8.189 | 7,726,577 | +0.07(+0.89%) |
Dec 18, 2008 | 8.034 | 8.217 | 7.995 | 8.117 | 5,378,790 | +0.02(+0.27%) |
Dec 17, 2008 | 7.435 | 8.145 | 7.363 | 8.095 | 8,789,472 | -0.52(-5.99%) |
Dec 16, 2008 | 8.095 | 8.678 | 7.951 | 8.611 | 4,390,967 | +0.57(+7.03%) |
Dec 15, 2008 | 8.162 | 8.250 | 7.823 | 8.045 | 3,415,551 | -0.09(-1.16%) |
Dec 12, 2008 | 7.768 | 8.273 | 7.734 | 8.139 | 4,129,891 | +0.17(+2.16%) |
Dec 11, 2008 | 8.317 | 8.323 | 7.840 | 7.967 | 3,748,705 | -0.49(-5.84%) |
Dec 10, 2008 | 8.345 | 8.556 | 8.228 | 8.461 | 3,172,727 | +0.12(+1.46%) |
Dec 09, 2008 | 8.500 | 8.650 | 8.234 | 8.339 | 2,810,206 | -0.39(-4.45%) |
Dec 08, 2008 | 8.506 | 8.877 | 8.472 | 8.728 | 4,606,611 | +0.44(+5.29%) |
Dec 05, 2008 | 7.829 | 8.461 | 7.662 | 8.289 | 4,744,487 | +0.32(+3.97%) |
Dec 04, 2008 | 7.956 | 8.384 | 7.812 | 7.973 | 3,686,389 | -0.11(-1.30%) |
Dec 03, 2008 | 7.845 | 8.156 | 7.612 | 8.078 | 3,159,033 | +0.29(+3.70%) |
Dec 02, 2008 | 7.529 | 7.862 | 7.524 | 7.790 | 5,316,895 | +0.20(+2.63%) |
Dec 01, 2008 | 7.845 | 7.962 | 7.546 | 7.590 | 5,988,589 | -0.51(-6.30%) |
Nov 28, 2008 | 7.984 | 8.139 | 7.757 | 8.101 | 1,482,216 | +0.21(+2.67%) |
Nov 26, 2008 | 7.562 | 8.001 | 7.474 | 7.890 | 3,284,370 | +0.22(+2.82%) |
Nov 25, 2008 | 7.845 | 8.034 | 7.363 | 7.673 | 5,019,000 | -0.19(-2.47%) |
Nov 24, 2008 | 7.429 | 8.045 | 7.274 | 7.868 | 4,862,511 | +0.58(+8.00%) |
Nov 21, 2008 | 6.919 | 7.357 | 6.675 | 7.285 | 6,438,083 | +0.49(+7.27%) |
Nov 20, 2008 | 7.546 | 7.579 | 6.747 | 6.791 | 6,529,378 | -0.69(-9.20%) |
Nov 19, 2008 | 8.200 | 8.262 | 7.402 | 7.479 | 4,473,597 | -0.67(-8.24%) |
Nov 18, 2008 | 7.934 | 8.311 | 7.906 | 8.151 | 3,510,422 | +0.18(+2.23%) |
Nov 17, 2008 | 8.145 | 8.245 | 7.890 | 7.973 | 2,026,582 | -0.28(-3.43%) |
Nov 14, 2008 | 8.361 | 8.761 | 8.045 | 8.256 | 0 | -0.33(-3.88%) |
Nov 13, 2008 | 8.162 | 8.589 | 7.707 | 8.589 | 5,355,533 | +0.52(+6.46%) |
Nov 12, 2008 | 8.350 | 8.500 | 8.034 | 8.067 | 3,305,962 | -0.43(-5.09%) |
Nov 11, 2008 | 8.578 | 8.725 | 8.384 | 8.500 | 3,979,331 | -0.13(-1.48%) |
Nov 10, 2008 | 9.194 | 9.343 | 8.495 | 8.628 | 3,747,879 | -0.42(-4.60%) |
Nov 07, 2008 | 8.988 | 9.194 | 8.827 | 9.044 | 3,152,600 | +0.04(+0.43%) |
Nov 06, 2008 | 9.238 | 9.466 | 8.944 | 9.005 | 3,107,419 | -0.31(-3.34%) |
Nov 05, 2008 | 9.726 | 9.859 | 9.294 | 9.316 | 2,723,483 | -0.53(-5.36%) |
Nov 04, 2008 | 9.848 | 9.970 | 9.549 | 9.843 | 2,469,200 | +0.26(+2.72%) |
Nov 03, 2008 | 9.643 | 9.804 | 9.427 | 9.582 | 3,059,575 | -0.05(-0.52%) |
Oct 31, 2008 | 9.338 | 9.810 | 9.105 | 9.632 | 5,204,709 | +0.24(+2.54%) |
Oct 30, 2008 | 9.116 | 9.404 | 9.116 | 9.393 | 4,751,185 | +0.53(+6.01%) |
Oct 29, 2008 | 9.016 | 9.327 | 8.855 | 8.861 | 4,891,291 | -0.17(-1.84%) |
Oct 28, 2008 | 8.245 | 9.049 | 8.128 | 9.027 | 7,712,636 | +0.93(+11.51%) |
Oct 27, 2008 | 8.511 | 8.655 | 8.095 | 8.095 | 7,384,204 | -0.62(-7.13%) |
Oct 24, 2008 | 8.495 | 8.955 | 8.334 | 8.716 | 5,479,359 | -0.24(-2.66%) |
Oct 23, 2008 | 8.916 | 9.105 | 8.345 | 8.955 | 5,826,958 | +0.06(+0.69%) |
Oct 22, 2008 | 8.988 | 9.271 | 8.689 | 8.894 | 5,854,876 | -0.36(-3.90%) |
Oct 21, 2008 | 9.449 | 9.815 | 9.194 | 9.255 | 3,378,744 | -0.32(-3.30%) |
Oct 20, 2008 | 9.110 | 9.593 | 8.905 | 9.571 | 6,357,553 | +0.53(+5.89%) |
Oct 17, 2008 | 10.21 | 10.21 | 8.184 | 9.038 | 17,029,216 | -1.27(-12.28%) |
Oct 16, 2008 | 9.538 | 10.36 | 9.194 | 10.30 | 7,230,647 | +0.64(+6.66%) |
Oct 15, 2008 | 9.943 | 10.28 | 9.593 | 9.660 | 7,400,488 | -0.50(-4.97%) |
Oct 14, 2008 | 10.42 | 10.64 | 9.882 | 10.16 | 8,037,969 | -0.04(-0.38%) |
Oct 13, 2008 | 10.28 | 10.55 | 9.821 | 10.20 | 4,318,761 | +0.41(+4.19%) |
Oct 10, 2008 | 8.983 | 10.05 | 8.750 | 9.793 | 0 | +0.39(+4.19%) |
Oct 09, 2008 | 10.33 | 10.61 | 9.399 | 9.399 | 8,664,315 | -0.95(-9.17%) |
Oct 08, 2008 | 9.904 | 10.77 | 9.821 | 10.35 | 7,131,157 | +0.12(+1.19%) |
Oct 07, 2008 | 11.10 | 11.10 | 10.21 | 10.23 | 10,236,551 | -0.76(-6.92%) |
Oct 06, 2008 | 10.81 | 10.99 | 10.19 | 10.99 | 9,873,239 | -0.10(-0.90%) |
Oct 03, 2008 | 11.44 | 12.12 | 11.02 | 11.09 | 0 | -0.69(-5.84%) |
Oct 02, 2008 | 12.44 | 12.73 | 11.70 | 11.77 | 5,375,308 | -0.74(-5.90%) |
Oct 01, 2008 | 11.93 | 12.71 | 11.87 | 12.51 | 6,126,788 | +0.42(+3.49%) |
Sep 30, 2008 | 12.10 | 12.35 | 11.85 | 12.09 | 4,699,537 | +0.16(+1.35%) |
Sep 29, 2008 | 12.17 | 12.53 | 11.80 | 11.93 | 5,130,163 | -0.43(-3.50%) |
Sep 26, 2008 | 12.54 | 12.62 | 12.31 | 12.36 | 0 | -0.23(-1.81%) |
Sep 25, 2008 | 12.56 | 12.67 | 12.45 | 12.59 | 5,319,679 | +0.18(+1.48%) |
Sep 24, 2008 | 12.40 | 12.61 | 12.35 | 12.41 | 7,244,889 | +0.06(+0.49%) |
Sep 23, 2008 | 12.77 | 12.80 | 12.25 | 12.35 | 4,176,039 | -0.42(-3.26%) |
Sep 22, 2008 | 13.27 | 13.27 | 12.69 | 12.76 | 4,059,322 | -0.54(-4.09%) |
Sep 19, 2008 | 13.57 | 13.65 | 13.04 | 13.30 | 0 | +0.21(+1.57%) |
Sep 18, 2008 | 12.61 | 13.31 | 12.18 | 13.10 | 10,705,226 | +0.77(+6.26%) |
Sep 17, 2008 | 12.69 | 12.98 | 12.32 | 12.33 | 4,954,985 | -0.56(-4.35%) |
Sep 16, 2008 | 12.62 | 12.89 | 12.15 | 12.89 | 8,231,092 | +0.33(+2.61%) |
Sep 15, 2008 | 12.59 | 13.21 | 12.30 | 12.56 | 5,272,768 | -0.45(-3.45%) |
Sep 12, 2008 | 12.97 | 13.08 | 12.84 | 13.01 | 5,716,333 | +0.04(+0.34%) |
Sep 11, 2008 | 12.68 | 13.04 | 12.52 | 12.97 | 6,712,668 | +0.00(+0.00%) |
Sep 10, 2008 | 12.74 | 13.05 | 12.67 | 12.97 | 6,315,458 | +0.28(+2.19%) |
Sep 09, 2008 | 12.98 | 13.09 | 12.58 | 12.69 | 8,762,603 | -0.21(-1.59%) |
Sep 08, 2008 | 12.75 | 13.07 | 12.70 | 12.89 | 11,373,063 | +0.37(+2.92%) |
Sep 05, 2008 | 12.40 | 12.57 | 12.15 | 12.53 | 0 | +0.02(+0.13%) |
Sep 04, 2008 | 12.59 | 12.71 | 12.42 | 12.51 | 4,876,569 | -0.19(-1.49%) |
Sep 03, 2008 | 12.53 | 12.72 | 12.40 | 12.70 | 5,149,482 | +0.18(+1.42%) |
Sep 02, 2008 | 12.48 | 12.72 | 12.48 | 12.52 | 4,382,502 | +0.14(+1.17%) |
Aug 29, 2008 | 12.26 | 12.43 | 12.26 | 12.38 | 0 | -0.02(-0.13%) |
Aug 28, 2008 | 12.21 | 12.41 | 12.11 | 12.40 | 3,435,545 | +0.22(+1.82%) |
Aug 27, 2008 | 11.97 | 12.25 | 11.90 | 12.17 | 3,626,992 | +0.15(+1.25%) |
Aug 26, 2008 | 12.00 | 12.07 | 11.83 | 12.02 | 4,600,805 | +0.07(+0.56%) |
Aug 25, 2008 | 12.20 | 12.34 | 11.91 | 11.96 | 7,884,457 | +0.23(+1.99%) |
Aug 22, 2008 | 11.60 | 11.75 | 11.50 | 11.72 | 0 | +0.21(+1.83%) |
Aug 21, 2008 | 11.35 | 11.51 | 11.20 | 11.51 | 3,610,506 | +0.01(+0.10%) |
Aug 20, 2008 | 11.43 | 11.56 | 11.27 | 11.50 | 4,891,848 | +0.08(+0.68%) |
Aug 19, 2008 | 11.68 | 11.74 | 11.24 | 11.42 | 5,882,818 | -0.38(-3.20%) |
Aug 18, 2008 | 11.83 | 11.97 | 11.62 | 11.80 | 3,535,830 | -0.07(-0.61%) |
Aug 15, 2008 | 11.25 | 11.97 | 11.25 | 11.87 | 0 | +0.16(+1.33%) |
Aug 14, 2008 | 11.43 | 11.90 | 11.28 | 11.72 | 3,905,113 | +0.19(+1.64%) |
Aug 13, 2008 | 11.68 | 11.74 | 11.40 | 11.53 | 4,166,168 | -0.14(-1.19%) |
Aug 12, 2008 | 12.14 | 12.14 | 11.64 | 11.67 | 3,597,844 | -0.47(-3.88%) |
Aug 11, 2008 | 11.82 | 12.32 | 11.80 | 12.14 | 7,428,994 | +0.26(+2.19%) |
Aug 08, 2008 | 11.32 | 11.91 | 11.29 | 11.88 | 5,205,413 | +0.54(+4.80%) |
Aug 07, 2008 | 11.54 | 11.64 | 11.34 | 11.34 | 5,722,996 | -0.24(-2.11%) |
Aug 06, 2008 | 11.44 | 11.63 | 11.27 | 11.58 | 5,679,832 | +0.03(+0.24%) |
Aug 05, 2008 | 11.16 | 11.59 | 11.16 | 11.55 | 4,758,962 | +0.44(+4.00%) |
Aug 04, 2008 | 10.97 | 11.24 | 10.85 | 11.11 | 4,506,441 | +0.10(+0.91%) |
Aug 01, 2008 | 10.92 | 11.09 | 10.66 | 11.01 | 4,463,289 | +0.19(+1.74%) |
Jul 31, 2008 | 10.70 | 11.01 | 10.51 | 10.82 | 4,385,432 | +0.02(+0.15%) |
Jul 30, 2008 | 10.89 | 11.07 | 10.58 | 10.80 | 3,951,220 | -0.03(-0.26%) |
Jul 29, 2008 | 10.83 | 10.90 | 10.53 | 10.83 | 4,197,867 | +0.28(+2.63%) |
Jul 28, 2008 | 10.41 | 10.64 | 10.41 | 10.55 | 4,807,259 | +0.04(+0.42%) |
Jul 25, 2008 | 10.51 | 10.80 | 10.44 | 10.51 | 5,716,120 | +0.12(+1.17%) |
Jul 24, 2008 | 10.93 | 10.93 | 10.37 | 10.39 | 5,518,127 | -0.47(-4.34%) |
Jul 23, 2008 | 10.49 | 11.10 | 10.49 | 10.86 | 7,539,875 | +0.32(+3.00%) |
Jul 22, 2008 | 10.29 | 10.65 | 10.16 | 10.54 | 8,484,808 | +0.13(+1.23%) |
Jul 21, 2008 | 10.10 | 10.45 | 9.987 | 10.41 | 9,877,635 | +0.41(+4.10%) |
Jul 18, 2008 | 9.466 | 10.22 | 9.377 | 10.00 | 12,328,388 | +0.54(+5.69%) |
Jul 17, 2008 | 8.827 | 9.477 | 8.811 | 9.466 | 9,018,974 | +0.56(+6.29%) |
Jul 16, 2008 | 8.350 | 9.205 | 8.228 | 8.905 | 13,759,572 | +0.52(+6.15%) |
Jul 15, 2008 | 8.095 | 8.586 | 7.934 | 8.389 | 11,051,534 | +0.31(+3.85%) |
Jul 14, 2008 | 8.317 | 8.367 | 8.040 | 8.078 | 6,036,012 | -0.16(-1.89%) |
Jul 11, 2008 | 8.151 | 8.384 | 8.040 | 8.234 | 9,394,780 | -0.06(-0.74%) |
Jul 10, 2008 | 8.090 | 8.439 | 8.034 | 8.295 | 9,620,936 | +0.19(+2.33%) |
Jul 09, 2008 | 8.495 | 8.517 | 8.078 | 8.106 | 4,567,871 | -0.32(-3.75%) |
Jul 08, 2008 | 8.106 | 8.450 | 8.006 | 8.422 | 7,230,945 | +0.32(+3.90%) |
Jul 07, 2008 | 8.162 | 8.311 | 7.890 | 8.106 | 9,069,122 | -0.03(-0.34%) |
Jul 04, 2008 | 8.334 | 8.350 | 7.906 | 8.134 | 10,069,540 | +0.00(+0.00%) |
Jul 03, 2008 | 8.334 | 8.350 | 7.906 | 8.134 | 10,069,540 | -0.18(-2.14%) |
Jul 02, 2008 | 9.122 | 9.199 | 8.300 | 8.311 | 10,950,723 | -0.79(-8.66%) |
Jul 01, 2008 | 9.188 | 9.271 | 8.822 | 9.099 | 6,536,525 | -0.21(-2.21%) |
Jun 30, 2008 | 9.438 | 9.532 | 9.255 | 9.305 | 3,973,019 | -0.24(-2.56%) |
Jun 27, 2008 | 9.671 | 9.765 | 9.549 | 9.549 | 4,888,899 | -0.11(-1.09%) |
Jun 26, 2008 | 10.25 | 10.25 | 9.649 | 9.654 | 3,483,386 | -0.28(-2.79%) |
Jun 25, 2008 | 9.909 | 10.28 | 9.843 | 9.932 | 2,973,369 | +0.09(+0.90%) |
Jun 24, 2008 | 9.771 | 10.05 | 9.737 | 9.843 | 3,482,138 | -0.01(-0.11%) |
Jun 23, 2008 | 9.882 | 9.987 | 9.665 | 9.854 | 3,474,619 | -0.01(-0.06%) |
Jun 20, 2008 | 9.959 | 9.959 | 9.743 | 9.859 | 5,290,541 | -0.16(-1.61%) |
Jun 19, 2008 | 9.859 | 10.05 | 9.793 | 10.02 | 4,337,892 | +0.21(+2.09%) |
Jun 18, 2008 | 9.854 | 9.948 | 9.743 | 9.815 | 3,950,360 | -0.13(-1.34%) |
Jun 17, 2008 | 10.11 | 10.13 | 9.854 | 9.948 | 2,581,281 | -0.13(-1.32%) |
Jun 16, 2008 | 9.887 | 10.19 | 9.854 | 10.08 | 3,126,441 | +0.09(+0.94%) |
Jun 13, 2008 | 9.976 | 10.04 | 9.882 | 9.987 | 5,729,412 | +0.02(+0.22%) |
Jun 12, 2008 | 10.11 | 10.26 | 9.871 | 9.965 | 3,258,307 | +0.01(+0.11%) |
Jun 11, 2008 | 10.35 | 10.42 | 9.954 | 9.954 | 3,887,767 | -0.48(-4.63%) |
Jun 10, 2008 | 10.43 | 10.58 | 10.26 | 10.44 | 3,799,147 | +0.08(+0.75%) |
Jun 09, 2008 | 10.42 | 10.48 | 10.26 | 10.36 | 2,455,893 | +0.04(+0.38%) |
Jun 06, 2008 | 10.40 | 10.62 | 10.31 | 10.32 | 4,179,256 | -0.38(-3.58%) |
Jun 05, 2008 | 10.73 | 10.80 | 10.65 | 10.70 | 3,451,122 | +0.11(+0.99%) |
Jun 04, 2008 | 10.52 | 10.65 | 10.45 | 10.60 | 3,693,391 | -0.02(-0.21%) |
Jun 03, 2008 | 10.64 | 10.72 | 10.50 | 10.62 | 3,721,391 | +0.04(+0.37%) |
Jun 02, 2008 | 10.55 | 10.60 | 10.42 | 10.58 | 4,777,998 | -0.02(-0.16%) |
May 30, 2008 | 10.76 | 10.79 | 10.55 | 10.60 | 5,432,513 | -0.13(-1.24%) |
May 29, 2008 | 10.62 | 10.85 | 10.57 | 10.73 | 3,409,818 | +0.11(+1.05%) |
May 28, 2008 | 10.43 | 10.66 | 10.38 | 10.62 | 6,080,261 | +0.27(+2.57%) |
May 27, 2008 | 10.27 | 10.42 | 10.23 | 10.35 | 4,090,470 | +0.07(+0.70%) |
May 26, 2008 | 10.31 | 10.41 | 10.26 | 10.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.31 | 10.41 | 10.26 | 10.28 | 4,514,919 | -0.11(-1.07%) |
May 22, 2008 | 9.915 | 10.46 | 9.909 | 10.39 | 7,024,185 | +0.53(+5.40%) |
May 21, 2008 | 10.03 | 10.03 | 9.793 | 9.859 | 6,751,916 | -0.06(-0.56%) |
May 20, 2008 | 9.815 | 9.965 | 9.721 | 9.915 | 5,165,715 | -0.01(-0.11%) |
May 19, 2008 | 9.737 | 10.05 | 9.660 | 9.926 | 5,437,348 | +0.22(+2.23%) |
May 16, 2008 | 9.554 | 9.810 | 9.488 | 9.710 | 6,021,265 | +0.08(+0.86%) |
May 15, 2008 | 9.160 | 9.638 | 2.458 | 9.626 | 4,382,767 | +0.34(+3.71%) |
May 14, 2008 | 9.205 | 9.355 | 9.088 | 9.282 | 2,364,953 | +0.19(+2.14%) |
May 13, 2008 | 9.199 | 9.199 | 8.950 | 9.088 | 3,579,306 | +0.01(+0.12%) |
May 12, 2008 | 9.055 | 9.105 | 8.961 | 9.077 | 2,520,112 | +0.06(+0.68%) |
May 09, 2008 | 8.933 | 9.166 | 8.822 | 9.016 | 1,443,365 | +0.04(+0.43%) |
May 08, 2008 | 9.122 | 9.155 | 8.861 | 8.977 | 2,980,730 | -0.09(-0.98%) |
May 07, 2008 | 9.294 | 9.454 | 9.038 | 9.066 | 2,306,338 | -0.24(-2.56%) |
May 06, 2008 | 9.227 | 9.360 | 9.166 | 9.305 | 1,783,633 | -0.02(-0.24%) |
May 05, 2008 | 9.277 | 9.432 | 9.277 | 9.327 | 1,873,151 | -0.04(-0.41%) |
May 02, 2008 | 9.599 | 9.599 | 9.244 | 9.366 | 3,153,022 | -0.14(-1.52%) |
May 01, 2008 | 9.210 | 9.521 | 9.116 | 9.510 | 3,805,253 | +0.30(+3.25%) |
Apr 30, 2008 | 9.432 | 9.454 | 9.177 | 9.210 | 3,746,257 | -0.18(-1.95%) |
Apr 29, 2008 | 9.404 | 9.504 | 9.266 | 9.393 | 2,191,967 | -0.02(-0.18%) |
Apr 28, 2008 | 9.560 | 9.599 | 9.305 | 9.410 | 4,314,269 | -0.09(-0.99%) |
Apr 25, 2008 | 9.327 | 9.959 | 9.221 | 9.504 | 7,259,935 | +0.21(+2.21%) |
Apr 24, 2008 | 9.149 | 9.377 | 9.072 | 9.299 | 4,954,855 | +0.19(+2.13%) |
Apr 23, 2008 | 9.083 | 9.166 | 8.922 | 9.105 | 4,041,025 | +0.11(+1.17%) |
Apr 22, 2008 | 9.183 | 9.205 | 8.888 | 8.999 | 2,886,032 | -0.19(-2.05%) |
Apr 21, 2008 | 9.282 | 9.366 | 9.160 | 9.188 | 3,710,200 | -0.16(-1.72%) |
Apr 18, 2008 | 9.294 | 9.377 | 9.133 | 9.349 | 4,780,327 | +0.22(+2.43%) |
Apr 17, 2008 | 8.361 | 9.377 | 8.350 | 9.127 | 11,201,845 | +1.17(+14.63%) |
Apr 16, 2008 | 8.040 | 8.173 | 7.834 | 7.962 | 7,935,908 | +0.03(+0.35%) |
Apr 15, 2008 | 7.951 | 8.067 | 7.873 | 7.934 | 4,816,438 | +0.00(+0.00%) |
Apr 14, 2008 | 8.250 | 8.267 | 7.901 | 7.934 | 5,909,553 | -0.43(-5.11%) |
Apr 11, 2008 | 8.561 | 8.650 | 8.334 | 8.361 | 4,018,669 | -0.23(-2.65%) |
Apr 10, 2008 | 8.606 | 8.716 | 8.517 | 8.589 | 3,047,521 | +0.02(+0.19%) |
Apr 09, 2008 | 8.655 | 8.705 | 8.506 | 8.572 | 3,123,019 | -0.12(-1.40%) |
Apr 08, 2008 | 8.750 | 8.766 | 8.633 | 8.694 | 2,017,577 | -0.05(-0.57%) |
Apr 07, 2008 | 8.783 | 8.839 | 8.711 | 8.744 | 1,938,532 | +0.04(+0.51%) |
Apr 04, 2008 | 8.861 | 8.888 | 8.628 | 8.700 | 2,549,151 | -0.12(-1.38%) |
Apr 03, 2008 | 8.805 | 8.877 | 8.683 | 8.822 | 2,904,848 | -0.11(-1.18%) |
Apr 02, 2008 | 8.800 | 9.166 | 8.800 | 8.927 | 4,227,438 | +0.07(+0.81%) |
Apr 01, 2008 | 8.472 | 8.916 | 8.456 | 8.855 | 5,186,051 | +0.39(+4.66%) |
Mar 31, 2008 | 8.273 | 8.511 | 8.206 | 8.461 | 4,780,480 | +0.21(+2.49%) |
Mar 28, 2008 | 8.417 | 8.417 | 8.195 | 8.256 | 2,977,187 | -0.11(-1.26%) |
Mar 27, 2008 | 8.517 | 8.667 | 8.350 | 8.361 | 4,144,428 | -0.20(-2.33%) |
Mar 26, 2008 | 8.839 | 8.844 | 8.528 | 8.561 | 3,258,341 | -0.29(-3.26%) |
Mar 25, 2008 | 8.883 | 8.894 | 8.544 | 8.850 | 4,227,781 | -0.01(-0.13%) |
Mar 24, 2008 | 8.711 | 8.916 | 8.639 | 8.861 | 4,107,280 | +0.20(+2.31%) |
Mar 21, 2008 | 8.500 | 8.728 | 8.384 | 8.661 | 15,654,780 | -0.00(-0.01%) |
Mar 20, 2008 | 8.500 | 8.728 | 8.384 | 8.662 | 15,654,780 | +0.18(+2.17%) |
Mar 19, 2008 | 8.750 | 8.750 | 8.478 | 8.478 | 5,615,703 | -0.14(-1.61%) |
Mar 18, 2008 | 8.478 | 8.633 | 8.356 | 8.617 | 4,863,209 | +0.32(+3.81%) |
Mar 17, 2008 | 8.317 | 8.395 | 8.095 | 8.300 | 4,399,357 | -0.05(-0.60%) |
Mar 14, 2008 | 8.694 | 8.694 | 8.284 | 8.350 | 4,484,903 | -0.24(-2.78%) |
Mar 13, 2008 | 8.317 | 8.716 | 8.284 | 8.589 | 4,326,184 | +0.19(+2.31%) |
Mar 12, 2008 | 8.511 | 8.744 | 8.289 | 8.395 | 7,264,012 | -0.13(-1.50%) |
Mar 11, 2008 | 8.778 | 8.778 | 8.334 | 8.522 | 7,824,162 | -0.04(-0.52%) |
Mar 10, 2008 | 8.894 | 8.894 | 8.550 | 8.567 | 4,156,170 | -0.27(-3.02%) |
Mar 07, 2008 | 8.778 | 8.999 | 8.744 | 8.833 | 4,960,073 | +0.01(+0.06%) |
Mar 06, 2008 | 9.049 | 9.094 | 8.822 | 8.827 | 3,823,100 | -0.21(-2.33%) |
Mar 05, 2008 | 9.210 | 9.266 | 8.988 | 9.038 | 4,136,848 | -0.17(-1.87%) |
Mar 04, 2008 | 9.377 | 9.377 | 9.105 | 9.210 | 8,880,697 | -0.21(-2.24%) |
Mar 03, 2008 | 9.310 | 9.482 | 9.216 | 9.421 | 2,903,527 | +0.16(+1.68%) |
Feb 29, 2008 | 9.493 | 9.515 | 9.216 | 9.266 | 3,622,459 | -0.32(-3.30%) |
Feb 28, 2008 | 9.821 | 9.859 | 9.560 | 9.582 | 2,627,671 | -0.29(-2.98%) |
Feb 27, 2008 | 9.798 | 9.959 | 9.782 | 9.876 | 3,632,779 | +0.06(+0.56%) |
Feb 26, 2008 | 9.576 | 9.926 | 9.576 | 9.821 | 3,830,853 | +0.22(+2.25%) |
Feb 25, 2008 | 9.715 | 9.715 | 9.410 | 9.604 | 4,596,703 | -0.08(-0.86%) |
Feb 22, 2008 | 9.527 | 9.687 | 9.393 | 9.687 | 2,488,407 | +0.23(+2.46%) |
Feb 21, 2008 | 9.699 | 9.754 | 9.416 | 9.454 | 4,245,462 | -0.19(-2.01%) |
Feb 20, 2008 | 9.532 | 9.704 | 9.443 | 9.649 | 3,825,994 | +0.09(+0.93%) |
Feb 19, 2008 | 9.848 | 9.865 | 9.510 | 9.560 | 2,961,865 | -0.19(-1.99%) |
Feb 18, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.771 | 9.826 | 9.682 | 9.754 | 2,486,873 | -0.07(-0.73%) |
Feb 14, 2008 | 9.932 | 9.993 | 9.793 | 9.826 | 3,271,956 | -0.13(-1.34%) |
Feb 13, 2008 | 9.987 | 10.04 | 9.848 | 9.959 | 4,148,330 | +0.03(+0.34%) |
Feb 12, 2008 | 10.01 | 10.08 | 9.826 | 9.926 | 2,294,350 | -0.05(-0.50%) |
Feb 11, 2008 | 9.882 | 10.00 | 9.682 | 9.976 | 3,684,374 | +0.12(+1.18%) |
Feb 08, 2008 | 10.03 | 10.12 | 9.782 | 9.859 | 3,087,210 | -0.28(-2.74%) |
Feb 07, 2008 | 10.06 | 10.29 | 9.976 | 10.14 | 3,359,003 | -0.02(-0.22%) |
Feb 06, 2008 | 10.28 | 10.38 | 10.08 | 10.16 | 2,304,369 | +0.00(+0.00%) |
Feb 05, 2008 | 10.19 | 10.38 | 10.11 | 10.16 | 2,941,003 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.81 | 10.34 | 10.36 | 2,720,109 | -0.30(-2.81%) |