Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.952 | 5.023 | 4.848 | 4.914 | 634,656 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.943 | 2,373,933 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.936 | 4.707 | 4.929 | 1,765,320 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.377 | 4.796 | 3,583,946 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.278 | 3,917,989 | +0.03(+0.67%) |
Nov 20, 2008 | 4.443 | 4.499 | 4.174 | 4.249 | 3,437,884 | -0.05(-1.21%) |
Nov 19, 2008 | 4.509 | 4.608 | 4.301 | 4.301 | 1,556,666 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.688 | 4.363 | 4.537 | 2,921,010 | -0.04(-0.93%) |
Nov 17, 2008 | 4.594 | 4.707 | 4.565 | 4.580 | 3,118,038 | -0.01(-0.31%) |
Nov 14, 2008 | 4.896 | 4.896 | 4.575 | 4.594 | 1,841,855 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.990 | 4.339 | 4.985 | 2,999,311 | +0.43(+9.53%) |
Nov 12, 2008 | 4.806 | 4.806 | 4.462 | 4.551 | 3,542,856 | -0.25(-5.30%) |
Nov 11, 2008 | 5.127 | 5.127 | 4.745 | 4.806 | 2,431,343 | -0.39(-7.53%) |
Nov 10, 2008 | 5.419 | 5.457 | 5.127 | 5.197 | 1,695,443 | -0.12(-2.31%) |
Nov 07, 2008 | 5.320 | 5.405 | 5.160 | 5.320 | 1,681,682 | -0.01(-0.18%) |
Nov 06, 2008 | 5.452 | 5.551 | 5.301 | 5.329 | 2,573,071 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.754 | 5.377 | 5.542 | 2,374,758 | -0.14(-2.41%) |
Nov 04, 2008 | 5.523 | 5.730 | 5.240 | 5.678 | 2,910,589 | +0.25(+4.70%) |
Nov 03, 2008 | 5.471 | 5.617 | 5.108 | 5.424 | 2,852,740 | +0.03(+0.52%) |
Oct 31, 2008 | 5.145 | 5.438 | 4.966 | 5.395 | 3,098,214 | +0.11(+2.14%) |
Oct 30, 2008 | 5.202 | 5.301 | 4.627 | 5.282 | 17,956,842 | -0.36(-6.35%) |
Oct 29, 2008 | 5.490 | 5.792 | 5.377 | 5.641 | 2,941,796 | +0.24(+4.36%) |
Oct 28, 2008 | 5.103 | 5.480 | 4.768 | 5.405 | 5,022,906 | +0.63(+13.24%) |
Oct 27, 2008 | 5.504 | 5.584 | 4.636 | 4.773 | 7,780,080 | -0.93(-16.36%) |
Oct 24, 2008 | 5.891 | 5.891 | 5.443 | 5.707 | 4,789,571 | -0.42(-6.92%) |
Oct 23, 2008 | 6.791 | 6.796 | 5.914 | 6.131 | 3,803,235 | -0.63(-9.34%) |
Oct 22, 2008 | 6.971 | 6.971 | 6.556 | 6.763 | 2,819,676 | -0.23(-3.24%) |
Oct 21, 2008 | 7.122 | 7.320 | 6.966 | 6.990 | 2,480,036 | -0.16(-2.24%) |
Oct 20, 2008 | 6.928 | 7.192 | 6.928 | 7.150 | 1,935,660 | +0.24(+3.41%) |
Oct 17, 2008 | 6.612 | 6.971 | 6.551 | 6.914 | 2,266,312 | +0.21(+3.17%) |
Oct 16, 2008 | 6.490 | 6.758 | 6.004 | 6.702 | 3,825,426 | +0.33(+5.10%) |
Oct 15, 2008 | 6.857 | 6.881 | 6.353 | 6.376 | 1,793,368 | -0.57(-8.15%) |
Oct 14, 2008 | 7.254 | 7.640 | 6.839 | 6.942 | 2,697,985 | -0.09(-1.34%) |
Oct 13, 2008 | 6.758 | 7.249 | 6.622 | 7.037 | 4,244,369 | +0.48(+7.34%) |
Oct 10, 2008 | 6.159 | 6.697 | 5.895 | 6.556 | 3,928,535 | +0.25(+3.96%) |
Oct 09, 2008 | 6.263 | 6.697 | 6.240 | 6.306 | 4,619,770 | +0.06(+0.98%) |
Oct 08, 2008 | 6.056 | 6.457 | 5.834 | 6.244 | 3,105,418 | +0.11(+1.77%) |
Oct 07, 2008 | 6.277 | 6.773 | 6.136 | 6.136 | 2,392,745 | -0.40(-6.13%) |
Oct 06, 2008 | 6.773 | 6.773 | 6.301 | 6.537 | 3,009,296 | -0.32(-4.61%) |
Oct 03, 2008 | 7.107 | 7.400 | 6.839 | 6.853 | 2,904,896 | -0.20(-2.81%) |
Oct 02, 2008 | 7.532 | 7.551 | 7.013 | 7.051 | 2,613,242 | -0.50(-6.56%) |
Oct 01, 2008 | 7.947 | 7.971 | 7.508 | 7.546 | 2,805,231 | -0.46(-5.72%) |
Sep 30, 2008 | 8.395 | 8.551 | 7.923 | 8.004 | 2,912,849 | -0.34(-4.07%) |
Sep 29, 2008 | 8.315 | 8.357 | 8.136 | 8.343 | 2,375,583 | -0.10(-1.23%) |
Sep 26, 2008 | 8.121 | 8.475 | 8.084 | 8.447 | 1,735,513 | +0.07(+0.79%) |
Sep 25, 2008 | 8.239 | 8.518 | 8.084 | 8.381 | 2,060,513 | +0.17(+2.13%) |
Sep 24, 2008 | 8.305 | 8.434 | 8.197 | 8.206 | 1,795,403 | -0.09(-1.14%) |
Sep 23, 2008 | 8.121 | 8.390 | 7.975 | 8.301 | 3,002,047 | +0.18(+2.27%) |
Sep 22, 2008 | 8.126 | 8.287 | 7.971 | 8.117 | 3,521,528 | -0.23(-2.71%) |
Sep 19, 2008 | 8.140 | 8.640 | 8.117 | 8.343 | 6,030,833 | -0.09(-1.06%) |
Sep 18, 2008 | 8.536 | 8.536 | 8.125 | 8.433 | 3,882,013 | -0.01(-0.11%) |
Sep 17, 2008 | 8.452 | 8.494 | 8.055 | 8.442 | 4,411,712 | -0.07(-0.83%) |
Sep 16, 2008 | 8.268 | 8.513 | 8.206 | 8.513 | 4,580,523 | +0.15(+1.80%) |
Sep 15, 2008 | 8.386 | 8.489 | 8.150 | 8.362 | 2,371,109 | -0.14(-1.61%) |
Sep 12, 2008 | 8.348 | 8.499 | 8.324 | 8.499 | 2,682,399 | +0.03(+0.39%) |
Sep 11, 2008 | 7.881 | 8.555 | 7.857 | 8.466 | 5,782,748 | +0.42(+5.16%) |
Sep 10, 2008 | 7.791 | 8.112 | 7.791 | 8.051 | 2,900,573 | +0.39(+5.05%) |
Sep 09, 2008 | 8.315 | 8.334 | 7.626 | 7.664 | 4,061,154 | -0.58(-7.09%) |
Sep 08, 2008 | 8.329 | 8.489 | 8.192 | 8.249 | 3,220,713 | +0.03(+0.34%) |
Sep 05, 2008 | 8.329 | 8.427 | 8.088 | 8.220 | 2,501,701 | -0.11(-1.36%) |
Sep 04, 2008 | 8.513 | 8.584 | 8.305 | 8.334 | 4,516,759 | -0.20(-2.38%) |
Sep 03, 2008 | 8.720 | 8.834 | 8.414 | 8.536 | 2,484,881 | -0.23(-2.64%) |
Sep 02, 2008 | 8.999 | 9.098 | 8.758 | 8.768 | 2,244,524 | -0.07(-0.75%) |
Aug 29, 2008 | 8.546 | 8.923 | 8.541 | 8.834 | 2,723,933 | +0.28(+3.25%) |
Aug 28, 2008 | 9.258 | 9.352 | 8.272 | 8.555 | 6,850,740 | -0.58(-6.35%) |
Aug 27, 2008 | 9.211 | 9.376 | 9.065 | 9.135 | 3,029,587 | +0.05(+0.52%) |
Aug 26, 2008 | 9.121 | 9.277 | 9.060 | 9.088 | 1,748,546 | -0.13(-1.43%) |
Aug 25, 2008 | 9.216 | 9.315 | 9.107 | 9.220 | 2,198,956 | -0.07(-0.76%) |
Aug 22, 2008 | 9.220 | 9.348 | 9.192 | 9.291 | 980,049 | +0.05(+0.51%) |
Aug 21, 2008 | 9.301 | 9.409 | 9.098 | 9.244 | 2,764,241 | -0.06(-0.61%) |
Aug 20, 2008 | 9.409 | 9.555 | 9.178 | 9.301 | 1,974,089 | -0.11(-1.20%) |
Aug 19, 2008 | 9.617 | 9.621 | 9.385 | 9.414 | 3,226,317 | -0.17(-1.77%) |
Aug 18, 2008 | 9.805 | 9.857 | 9.517 | 9.583 | 1,249,938 | -0.09(-0.93%) |
Aug 15, 2008 | 10.06 | 10.12 | 9.555 | 9.673 | 1,926,875 | -0.42(-4.16%) |
Aug 14, 2008 | 9.871 | 10.14 | 9.871 | 10.09 | 2,450,167 | +0.17(+1.71%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.852 | 9.923 | 2,945,131 | -0.19(-1.91%) |
Aug 12, 2008 | 9.852 | 10.14 | 9.810 | 10.12 | 2,862,102 | +0.22(+2.24%) |
Aug 11, 2008 | 9.786 | 10.05 | 9.716 | 9.895 | 1,455,146 | +0.13(+1.35%) |
Aug 08, 2008 | 9.800 | 9.937 | 9.593 | 9.763 | 2,649,127 | +0.00(+0.00%) |
Aug 07, 2008 | 10.06 | 10.09 | 9.711 | 9.763 | 2,841,422 | -0.28(-2.82%) |
Aug 06, 2008 | 9.716 | 10.10 | 9.692 | 10.05 | 3,264,253 | +0.37(+3.85%) |
Aug 05, 2008 | 9.433 | 9.701 | 9.315 | 9.673 | 2,574,954 | +0.34(+3.69%) |
Aug 04, 2008 | 9.456 | 9.612 | 9.253 | 9.329 | 3,322,990 | -0.16(-1.69%) |
Aug 01, 2008 | 9.631 | 9.706 | 9.329 | 9.489 | 6,295,673 | -0.18(-1.85%) |
Jul 31, 2008 | 8.904 | 10.19 | 8.904 | 9.668 | 10,931,206 | +1.27(+15.10%) |
Jul 30, 2008 | 8.315 | 8.447 | 8.225 | 8.400 | 3,071,349 | +0.16(+1.95%) |
Jul 29, 2008 | 8.239 | 8.253 | 8.004 | 8.239 | 2,235,004 | +0.13(+1.57%) |
Jul 28, 2008 | 8.103 | 8.211 | 7.980 | 8.112 | 3,016,673 | -0.02(-0.23%) |
Jul 25, 2008 | 7.810 | 8.202 | 7.787 | 8.131 | 3,294,936 | +0.29(+3.67%) |
Jul 24, 2008 | 8.150 | 8.202 | 7.829 | 7.843 | 2,241,978 | -0.31(-3.76%) |
Jul 23, 2008 | 8.187 | 8.282 | 8.065 | 8.150 | 2,966,065 | -0.06(-0.75%) |
Jul 22, 2008 | 8.074 | 8.211 | 8.055 | 8.211 | 1,746,946 | +0.03(+0.40%) |
Jul 21, 2008 | 8.178 | 8.315 | 8.055 | 8.178 | 1,829,220 | +0.04(+0.46%) |
Jul 18, 2008 | 8.159 | 8.216 | 8.060 | 8.140 | 2,107,437 | -0.04(-0.52%) |
Jul 17, 2008 | 8.268 | 8.425 | 7.994 | 8.183 | 4,308,654 | -0.08(-1.03%) |
Jul 16, 2008 | 8.008 | 8.272 | 7.900 | 8.268 | 2,626,147 | +0.26(+3.24%) |
Jul 15, 2008 | 7.942 | 8.084 | 7.527 | 8.008 | 4,002,180 | -0.04(-0.47%) |
Jul 14, 2008 | 8.103 | 8.169 | 7.947 | 8.046 | 3,133,311 | -0.04(-0.47%) |
Jul 11, 2008 | 8.258 | 8.268 | 7.787 | 8.084 | 4,404,484 | -0.22(-2.61%) |
Jul 10, 2008 | 8.636 | 8.659 | 8.268 | 8.301 | 3,734,083 | -0.24(-2.82%) |
Jul 09, 2008 | 8.772 | 8.914 | 8.489 | 8.541 | 3,633,328 | -0.27(-3.05%) |
Jul 08, 2008 | 8.598 | 8.885 | 8.485 | 8.810 | 2,980,104 | +0.17(+1.91%) |
Jul 07, 2008 | 8.645 | 8.928 | 8.480 | 8.645 | 2,811,305 | +0.02(+0.22%) |
Jul 04, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.00(+0.00%) |
Jul 03, 2008 | 8.569 | 8.801 | 8.381 | 8.626 | 1,892,280 | +0.03(+0.33%) |
Jul 02, 2008 | 8.768 | 8.815 | 8.466 | 8.598 | 3,671,250 | -0.08(-0.87%) |
Jul 01, 2008 | 8.508 | 8.796 | 8.338 | 8.673 | 5,578,988 | +0.15(+1.77%) |
Jun 30, 2008 | 8.499 | 8.584 | 8.357 | 8.522 | 4,248,215 | +0.05(+0.61%) |
Jun 27, 2008 | 8.004 | 8.471 | 7.961 | 8.470 | 30,348,492 | +0.46(+5.77%) |
Jun 26, 2008 | 7.876 | 8.126 | 7.876 | 8.008 | 5,083,831 | +0.00(+0.06%) |
Jun 25, 2008 | 8.008 | 8.187 | 7.890 | 8.004 | 8,722,530 | +0.03(+0.41%) |
Jun 24, 2008 | 8.037 | 8.107 | 7.848 | 7.971 | 3,769,371 | -0.11(-1.34%) |
Jun 23, 2008 | 7.989 | 8.244 | 7.810 | 8.079 | 8,587,903 | -0.11(-1.38%) |
Jun 20, 2008 | 8.140 | 8.322 | 8.032 | 8.192 | 8,366,978 | -0.07(-0.86%) |
Jun 19, 2008 | 8.494 | 8.536 | 7.749 | 8.263 | 19,903,000 | -0.55(-6.21%) |
Jun 18, 2008 | 9.220 | 9.234 | 8.706 | 8.810 | 6,119,318 | -0.44(-4.74%) |
Jun 17, 2008 | 9.371 | 9.433 | 9.206 | 9.249 | 3,140,522 | -0.12(-1.31%) |
Jun 16, 2008 | 9.451 | 9.456 | 9.220 | 9.371 | 2,691,620 | -0.16(-1.63%) |
Jun 13, 2008 | 9.324 | 9.541 | 9.220 | 9.527 | 4,336,545 | +0.32(+3.48%) |
Jun 12, 2008 | 9.098 | 9.326 | 9.093 | 9.206 | 3,030,385 | +0.16(+1.72%) |
Jun 11, 2008 | 9.183 | 9.253 | 9.003 | 9.051 | 3,234,626 | -0.04(-0.47%) |
Jun 10, 2008 | 8.994 | 9.164 | 8.928 | 9.093 | 4,782,682 | +0.03(+0.31%) |
Jun 09, 2008 | 9.079 | 9.258 | 8.942 | 9.065 | 3,334,817 | -0.09(-1.03%) |
Jun 06, 2008 | 8.862 | 9.319 | 8.843 | 9.159 | 5,665,734 | +0.12(+1.36%) |
Jun 05, 2008 | 9.385 | 9.418 | 8.777 | 9.036 | 8,519,781 | -0.36(-3.86%) |
Jun 04, 2008 | 9.433 | 9.621 | 9.291 | 9.400 | 3,018,973 | -0.08(-0.85%) |
Jun 03, 2008 | 9.881 | 9.881 | 9.329 | 9.480 | 5,704,606 | -0.41(-4.10%) |
Jun 02, 2008 | 10.40 | 10.40 | 9.838 | 9.885 | 3,288,675 | -0.57(-5.42%) |
May 30, 2008 | 10.23 | 10.51 | 10.15 | 10.45 | 1,867,047 | +0.22(+2.17%) |
May 29, 2008 | 10.14 | 10.49 | 10.07 | 10.23 | 1,887,503 | +0.04(+0.42%) |
May 28, 2008 | 10.50 | 10.56 | 10.13 | 10.19 | 1,790,965 | -0.29(-2.79%) |
May 27, 2008 | 10.26 | 10.67 | 10.23 | 10.48 | 2,004,428 | +0.25(+2.49%) |
May 26, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,330 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,330 | -0.17(-1.59%) |
May 22, 2008 | 10.20 | 10.47 | 10.11 | 10.39 | 2,285,342 | +0.21(+2.04%) |
May 21, 2008 | 10.39 | 10.59 | 10.06 | 10.18 | 3,468,062 | -0.14(-1.32%) |
May 20, 2008 | 10.29 | 10.48 | 10.18 | 10.32 | 3,340,803 | -0.07(-0.64%) |
May 19, 2008 | 10.47 | 10.62 | 10.34 | 10.39 | 1,798,520 | -0.10(-0.99%) |
May 16, 2008 | 10.52 | 10.57 | 10.21 | 10.49 | 1,794,195 | +0.02(+0.23%) |
May 15, 2008 | 10.35 | 10.49 | 10.05 | 10.47 | 2,364,176 | +0.14(+1.32%) |
May 14, 2008 | 10.38 | 10.57 | 10.30 | 10.33 | 1,744,469 | +0.07(+0.69%) |
May 13, 2008 | 10.20 | 10.29 | 10.13 | 10.26 | 1,549,805 | +0.06(+0.55%) |
May 12, 2008 | 10.06 | 10.28 | 10.06 | 10.20 | 1,497,039 | +0.19(+1.88%) |
May 09, 2008 | 10.06 | 10.14 | 9.786 | 10.01 | 3,994,540 | -0.16(-1.53%) |
May 08, 2008 | 9.362 | 10.38 | 9.338 | 10.17 | 5,269,447 | +0.92(+10.00%) |
May 07, 2008 | 9.673 | 9.706 | 9.154 | 9.244 | 4,200,548 | -0.44(-4.53%) |
May 06, 2008 | 9.999 | 9.999 | 9.541 | 9.683 | 3,607,869 | -0.40(-3.93%) |
May 05, 2008 | 10.33 | 10.36 | 9.970 | 10.08 | 2,389,168 | -0.15(-1.43%) |
May 02, 2008 | 10.80 | 10.81 | 9.999 | 10.22 | 4,319,430 | -0.56(-5.16%) |
May 01, 2008 | 10.85 | 10.97 | 10.40 | 10.78 | 3,668,917 | +0.52(+5.06%) |
Apr 30, 2008 | 10.45 | 10.50 | 10.15 | 10.26 | 2,686,578 | -0.08(-0.82%) |
Apr 29, 2008 | 10.28 | 10.42 | 10.24 | 10.35 | 2,173,820 | +0.08(+0.73%) |
Apr 28, 2008 | 10.11 | 10.47 | 10.05 | 10.27 | 1,649,780 | +0.27(+2.69%) |
Apr 25, 2008 | 9.975 | 10.10 | 9.772 | 10.00 | 1,189,723 | +0.09(+0.90%) |
Apr 24, 2008 | 9.833 | 10.12 | 9.673 | 9.914 | 1,426,623 | +0.04(+0.43%) |
Apr 23, 2008 | 9.899 | 9.989 | 9.569 | 9.871 | 1,179,346 | +0.02(+0.19%) |
Apr 22, 2008 | 10.06 | 10.13 | 9.824 | 9.852 | 1,851,278 | -0.28(-2.75%) |
Apr 21, 2008 | 10.08 | 10.23 | 9.980 | 10.13 | 1,525,856 | -0.05(-0.51%) |
Apr 18, 2008 | 10.08 | 10.31 | 10.01 | 10.18 | 2,096,918 | +0.30(+3.06%) |
Apr 17, 2008 | 9.951 | 9.999 | 9.725 | 9.881 | 1,578,289 | -0.08(-0.76%) |
Apr 16, 2008 | 9.480 | 9.966 | 9.423 | 9.956 | 2,721,090 | +0.47(+4.97%) |
Apr 15, 2008 | 9.480 | 9.550 | 9.319 | 9.484 | 1,688,855 | +0.05(+0.55%) |
Apr 14, 2008 | 9.414 | 9.687 | 9.371 | 9.433 | 1,927,747 | -0.03(-0.35%) |
Apr 11, 2008 | 9.440 | 9.829 | 9.437 | 9.466 | 2,115,711 | -0.39(-3.97%) |
Apr 10, 2008 | 9.466 | 9.999 | 9.409 | 9.857 | 4,466,866 | +0.41(+4.34%) |
Apr 09, 2008 | 9.857 | 9.857 | 9.239 | 9.447 | 6,785,434 | -0.36(-3.66%) |
Apr 08, 2008 | 10.29 | 10.39 | 9.753 | 9.805 | 2,959,182 | -0.53(-5.11%) |
Apr 07, 2008 | 10.48 | 10.49 | 10.28 | 10.33 | 3,023,860 | +0.01(+0.09%) |
Apr 04, 2008 | 10.19 | 10.42 | 9.833 | 10.32 | 3,101,682 | +0.13(+1.25%) |
Apr 03, 2008 | 10.18 | 10.29 | 9.862 | 10.20 | 2,820,493 | -0.10(-0.96%) |
Apr 02, 2008 | 10.61 | 10.68 | 10.17 | 10.30 | 2,672,007 | -0.30(-2.81%) |
Apr 01, 2008 | 10.80 | 10.84 | 10.46 | 10.59 | 2,584,349 | -0.00(-0.04%) |
Mar 31, 2008 | 10.37 | 10.70 | 10.33 | 10.60 | 2,096,990 | +0.20(+1.90%) |
Mar 28, 2008 | 10.39 | 10.78 | 10.30 | 10.40 | 1,879,035 | -0.21(-2.00%) |
Mar 27, 2008 | 10.80 | 11.01 | 10.52 | 10.61 | 2,222,420 | -0.16(-1.49%) |
Mar 26, 2008 | 10.73 | 10.90 | 10.61 | 10.77 | 1,870,062 | -0.05(-0.48%) |
Mar 25, 2008 | 11.30 | 11.40 | 10.68 | 10.82 | 2,905,297 | -0.43(-3.81%) |
Mar 24, 2008 | 11.33 | 11.79 | 11.18 | 11.25 | 3,634,445 | +0.25(+2.31%) |
Mar 21, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.58(+5.57%) |
Mar 19, 2008 | 10.72 | 10.77 | 10.39 | 10.42 | 1,838,178 | -0.24(-2.26%) |
Mar 18, 2008 | 10.51 | 10.78 | 10.21 | 10.66 | 2,573,985 | +0.39(+3.81%) |
Mar 17, 2008 | 10.36 | 10.95 | 10.14 | 10.27 | 1,896,048 | -0.37(-3.46%) |
Mar 14, 2008 | 10.70 | 11.04 | 10.44 | 10.64 | 3,119,105 | +0.07(+0.67%) |
Mar 13, 2008 | 10.05 | 10.76 | 10.01 | 10.56 | 2,961,441 | +0.38(+3.75%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.17 | 10.18 | 2,513,314 | -0.24(-2.31%) |
Mar 11, 2008 | 10.52 | 10.78 | 10.19 | 10.42 | 4,518,362 | +0.20(+1.94%) |
Mar 10, 2008 | 10.47 | 10.64 | 10.17 | 10.22 | 2,995,158 | -0.20(-1.90%) |
Mar 07, 2008 | 10.18 | 10.61 | 10.12 | 10.42 | 3,181,184 | +0.11(+1.05%) |
Mar 06, 2008 | 10.22 | 10.56 | 10.12 | 10.31 | 3,136,366 | +0.06(+0.60%) |
Mar 05, 2008 | 10.13 | 10.38 | 10.07 | 10.25 | 3,650,199 | +0.15(+1.49%) |
Mar 04, 2008 | 10.22 | 10.33 | 9.932 | 10.10 | 1,875,827 | -0.27(-2.59%) |
Mar 03, 2008 | 9.984 | 10.37 | 9.857 | 10.37 | 2,606,888 | +0.35(+3.53%) |
Feb 29, 2008 | 10.26 | 10.46 | 9.989 | 10.02 | 4,135,380 | -0.25(-2.39%) |
Feb 28, 2008 | 10.18 | 10.61 | 10.14 | 10.26 | 4,172,282 | -0.02(-0.18%) |
Feb 27, 2008 | 10.00 | 10.86 | 9.980 | 10.28 | 11,843,357 | +1.61(+18.54%) |
Feb 26, 2008 | 8.711 | 8.810 | 8.598 | 8.673 | 3,140,539 | -0.12(-1.39%) |
Feb 25, 2008 | 8.928 | 8.999 | 8.697 | 8.796 | 2,084,440 | -0.11(-1.27%) |
Feb 22, 2008 | 8.819 | 8.928 | 8.697 | 8.909 | 1,415,695 | +0.12(+1.40%) |
Feb 21, 2008 | 8.895 | 8.989 | 8.654 | 8.786 | 1,385,462 | -0.03(-0.32%) |
Feb 20, 2008 | 8.805 | 8.895 | 8.636 | 8.815 | 1,803,887 | +0.04(+0.48%) |
Feb 19, 2008 | 9.154 | 9.173 | 8.725 | 8.772 | 1,490,930 | -0.24(-2.67%) |
Feb 18, 2008 | 9.187 | 9.282 | 8.933 | 9.013 | 1,165,174 | +0.00(+0.00%) |
Feb 15, 2008 | 9.187 | 9.282 | 8.933 | 9.013 | 1,165,174 | -0.25(-2.65%) |
Feb 14, 2008 | 9.466 | 9.499 | 9.239 | 9.258 | 907,835 | -0.20(-2.14%) |
Feb 13, 2008 | 9.381 | 9.565 | 9.362 | 9.461 | 1,128,361 | +0.19(+2.03%) |
Feb 12, 2008 | 9.173 | 9.602 | 9.126 | 9.272 | 1,893,644 | +0.13(+1.39%) |
Feb 11, 2008 | 9.051 | 9.225 | 8.843 | 9.145 | 1,349,069 | +0.08(+0.88%) |
Feb 08, 2008 | 9.084 | 9.272 | 8.918 | 9.065 | 1,467,389 | -0.06(-0.67%) |
Feb 07, 2008 | 8.966 | 9.282 | 8.914 | 9.126 | 1,412,139 | +0.11(+1.26%) |
Feb 06, 2008 | 9.301 | 9.470 | 8.989 | 9.013 | 1,078,826 | -0.23(-2.50%) |
Feb 05, 2008 | 9.286 | 9.588 | 9.168 | 9.244 | 2,320,028 | -0.24(-2.54%) |
Feb 04, 2008 | 9.494 | 9.645 | 9.409 | 9.484 | 2,276,867 | -0.02(-0.20%) |
Feb 01, 2008 | 8.489 | 9.583 | 8.452 | 9.503 | 4,482,575 | +1.07(+12.63%) |
Jan 31, 2008 | 8.334 | 8.499 | 8.117 | 8.437 | 3,874,346 | +0.09(+1.07%) |
Jan 30, 2008 | 8.645 | 8.669 | 8.296 | 8.348 | 2,939,756 | -0.38(-4.32%) |
Jan 29, 2008 | 9.197 | 9.197 | 8.664 | 8.725 | 2,679,246 | -0.40(-4.34%) |
Jan 28, 2008 | 8.956 | 9.135 | 8.815 | 9.121 | 1,984,959 | +0.13(+1.42%) |
Jan 25, 2008 | 9.447 | 9.626 | 8.947 | 8.994 | 2,248,226 | -0.33(-3.59%) |
Jan 24, 2008 | 9.296 | 9.951 | 9.267 | 9.329 | 2,891,559 | -0.25(-2.56%) |
Jan 23, 2008 | 8.961 | 9.739 | 8.961 | 9.574 | 3,085,623 | +0.40(+4.32%) |
Jan 22, 2008 | 9.433 | 9.932 | 8.744 | 9.178 | 3,278,078 | -0.67(-6.80%) |
Jan 21, 2008 | 9.121 | 10.00 | 9.121 | 9.848 | 4,134,006 | +0.00(+0.00%) |
Jan 18, 2008 | 9.121 | 10.00 | 9.121 | 9.848 | 4,134,006 | +0.65(+7.08%) |
Jan 17, 2008 | 9.433 | 9.715 | 9.183 | 9.197 | 2,044,754 | -0.24(-2.55%) |
Jan 16, 2008 | 9.117 | 9.546 | 9.013 | 9.437 | 2,423,161 | +0.28(+3.04%) |
Jan 15, 2008 | 9.013 | 9.197 | 8.810 | 9.159 | 2,044,752 | +0.02(+0.21%) |
Jan 14, 2008 | 9.013 | 9.211 | 8.914 | 9.140 | 1,385,867 | +0.23(+2.59%) |
Jan 11, 2008 | 9.117 | 9.183 | 8.867 | 8.909 | 1,557,905 | -0.26(-2.83%) |
Jan 10, 2008 | 9.183 | 9.267 | 8.942 | 9.168 | 1,814,514 | -0.14(-1.47%) |
Jan 09, 2008 | 9.135 | 9.390 | 8.876 | 9.305 | 1,456,492 | +0.13(+1.44%) |
Jan 08, 2008 | 9.437 | 9.631 | 9.074 | 9.173 | 2,923,970 | -0.30(-3.19%) |
Jan 07, 2008 | 9.555 | 9.701 | 9.357 | 9.475 | 2,594,586 | -0.01(-0.15%) |
Jan 04, 2008 | 9.683 | 9.876 | 9.480 | 9.489 | 1,952,444 | -0.34(-3.50%) |
Jan 03, 2008 | 10.11 | 10.31 | 9.767 | 9.833 | 1,913,592 | -0.08(-0.76%) |
Jan 02, 2008 | 9.914 | 10.20 | 9.583 | 9.909 | 2,497,217 | -0.00(-0.05%) |
Jan 01, 2008 | 10.20 | 10.32 | 9.881 | 9.914 | 2,189,074 | +0.00(+0.00%) |
Dec 31, 2007 | 10.20 | 10.32 | 9.881 | 9.914 | 2,189,074 | -0.36(-3.49%) |
Dec 28, 2007 | 10.28 | 10.47 | 10.08 | 10.27 | 1,237,254 | +0.11(+1.07%) |
Dec 27, 2007 | 10.70 | 10.70 | 10.06 | 10.16 | 1,813,683 | -0.50(-4.73%) |
Dec 26, 2007 | 10.63 | 10.75 | 10.44 | 10.67 | 1,455,040 | +0.05(+0.49%) |
Dec 24, 2007 | 10.53 | 10.62 | 10.41 | 10.62 | 1,077,615 | +0.30(+2.93%) |
Dec 21, 2007 | 10.71 | 11.16 | 10.31 | 10.31 | 7,391,108 | -0.25(-2.37%) |
Dec 20, 2007 | 10.25 | 10.61 | 10.12 | 10.56 | 5,351,357 | +0.54(+5.36%) |
Dec 19, 2007 | 9.654 | 10.25 | 9.592 | 10.03 | 4,440,881 | +0.36(+3.76%) |
Dec 18, 2007 | 9.447 | 9.720 | 9.338 | 9.664 | 2,761,667 | +0.25(+2.60%) |
Dec 17, 2007 | 9.329 | 9.480 | 9.206 | 9.418 | 2,045,940 | +0.01(+0.15%) |
Dec 14, 2007 | 9.433 | 9.593 | 9.352 | 9.404 | 2,265,076 | -0.03(-0.30%) |
Dec 13, 2007 | 9.385 | 9.612 | 9.225 | 9.433 | 2,245,803 | -0.02(-0.20%) |
Dec 12, 2007 | 9.480 | 9.508 | 9.291 | 9.451 | 2,261,387 | +0.33(+3.67%) |
Dec 11, 2007 | 9.513 | 9.532 | 9.117 | 9.117 | 2,206,036 | -0.37(-3.88%) |
Dec 10, 2007 | 9.650 | 9.650 | 9.385 | 9.484 | 1,720,297 | -0.12(-1.28%) |
Dec 07, 2007 | 9.734 | 9.734 | 9.409 | 9.607 | 1,384,582 | -0.11(-1.12%) |
Dec 06, 2007 | 9.683 | 9.730 | 9.466 | 9.716 | 2,432,221 | -0.02(-0.19%) |
Dec 05, 2007 | 9.588 | 9.918 | 9.395 | 9.734 | 2,002,395 | +0.35(+3.77%) |
Dec 04, 2007 | 9.206 | 9.541 | 8.970 | 9.381 | 1,514,271 | +4.70(+100.30%) |