Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.123 | 9.764 | 8.983 | 9.623 | 2,146,523 | +0.48(+5.28%) |
Dec 30, 2008 | 8.922 | 9.369 | 8.843 | 9.141 | 1,440,774 | -0.04(-0.38%) |
Dec 29, 2008 | 9.264 | 9.413 | 8.974 | 9.176 | 2,162,195 | +0.04(+0.38%) |
Dec 26, 2008 | 8.571 | 9.360 | 8.448 | 9.141 | 0 | +0.63(+7.42%) |
Dec 24, 2008 | 8.457 | 8.667 | 8.229 | 8.509 | 608,631 | -0.04(-0.41%) |
Dec 23, 2008 | 8.193 | 8.571 | 8.071 | 8.544 | 2,558,400 | +0.49(+6.10%) |
Dec 22, 2008 | 8.404 | 8.430 | 7.930 | 8.053 | 2,531,286 | +0.20(+2.57%) |
Dec 19, 2008 | 7.746 | 8.036 | 7.509 | 7.851 | 8,164,053 | -0.17(-2.08%) |
Dec 18, 2008 | 8.992 | 9.036 | 7.869 | 8.018 | 5,900,143 | -1.02(-11.26%) |
Dec 17, 2008 | 9.088 | 9.483 | 8.930 | 9.036 | 3,278,796 | -0.33(-3.56%) |
Dec 16, 2008 | 8.685 | 9.422 | 8.685 | 9.369 | 3,308,310 | +0.45(+5.01%) |
Dec 15, 2008 | 8.597 | 9.158 | 8.536 | 8.922 | 3,472,312 | +0.02(+0.20%) |
Dec 12, 2008 | 8.650 | 8.922 | 8.571 | 8.904 | 0 | +0.27(+3.15%) |
Dec 11, 2008 | 8.834 | 9.290 | 8.474 | 8.632 | 2,638,545 | -0.32(-3.62%) |
Dec 10, 2008 | 8.579 | 9.071 | 8.571 | 8.957 | 3,872,861 | +0.68(+8.27%) |
Dec 09, 2008 | 8.176 | 8.658 | 8.123 | 8.272 | 2,785,453 | -0.25(-2.98%) |
Dec 08, 2008 | 8.062 | 8.667 | 8.000 | 8.527 | 3,919,039 | +0.72(+9.21%) |
Dec 05, 2008 | 7.246 | 7.807 | 6.904 | 7.807 | 0 | +0.49(+6.71%) |
Dec 04, 2008 | 7.299 | 7.764 | 7.220 | 7.316 | 3,232,713 | -0.20(-2.68%) |
Dec 03, 2008 | 7.351 | 7.641 | 7.009 | 7.518 | 3,957,383 | +0.35(+4.90%) |
Dec 02, 2008 | 6.974 | 7.167 | 6.632 | 7.167 | 2,702,015 | +0.81(+12.69%) |
Dec 01, 2008 | 7.141 | 7.141 | 6.334 | 6.360 | 2,851,555 | -1.22(-16.09%) |
Nov 28, 2008 | 7.606 | 7.650 | 7.281 | 7.579 | 978,420 | -0.03(-0.35%) |
Nov 26, 2008 | 7.255 | 7.693 | 7.237 | 7.606 | 3,517,704 | +0.32(+4.33%) |
Nov 25, 2008 | 7.571 | 7.632 | 7.035 | 7.290 | 4,732,352 | +0.21(+2.97%) |
Nov 24, 2008 | 7.062 | 7.535 | 6.755 | 7.079 | 5,210,505 | +0.80(+12.71%) |
Nov 21, 2008 | 5.570 | 6.342 | 5.386 | 6.281 | 6,066,230 | +1.39(+28.32%) |
Nov 20, 2008 | 5.272 | 5.369 | 4.816 | 4.895 | 3,172,827 | -0.39(-7.46%) |
Nov 19, 2008 | 5.658 | 5.983 | 5.263 | 5.290 | 3,215,201 | -0.16(-2.90%) |
Nov 18, 2008 | 5.404 | 5.623 | 5.290 | 5.448 | 1,547,366 | +0.08(+1.47%) |
Nov 17, 2008 | 5.474 | 5.685 | 5.307 | 5.369 | 2,281,065 | -0.11(-1.92%) |
Nov 14, 2008 | 5.834 | 5.992 | 5.430 | 5.474 | 0 | -0.32(-5.60%) |
Nov 13, 2008 | 5.369 | 5.825 | 4.798 | 5.799 | 2,953,303 | +0.53(+9.98%) |
Nov 12, 2008 | 5.693 | 5.763 | 5.211 | 5.272 | 2,319,026 | -0.50(-8.66%) |
Nov 11, 2008 | 6.009 | 6.053 | 5.667 | 5.772 | 1,867,670 | -0.40(-6.53%) |
Nov 10, 2008 | 6.237 | 6.299 | 6.018 | 6.176 | 1,352,954 | +0.13(+2.18%) |
Nov 07, 2008 | 5.842 | 6.149 | 5.834 | 6.044 | 0 | +0.31(+5.35%) |
Nov 06, 2008 | 6.325 | 6.527 | 5.720 | 5.737 | 2,748,744 | -0.47(-7.63%) |
Nov 05, 2008 | 6.386 | 6.588 | 6.193 | 6.211 | 3,595,980 | -0.51(-7.57%) |
Nov 04, 2008 | 6.518 | 6.825 | 6.518 | 6.720 | 4,976,950 | +0.32(+4.93%) |
Nov 03, 2008 | 6.509 | 6.737 | 6.404 | 6.404 | 1,995,688 | -0.01(-0.14%) |
Oct 31, 2008 | 6.378 | 6.702 | 6.246 | 6.413 | 2,331,555 | -0.19(-2.92%) |
Oct 30, 2008 | 7.018 | 7.018 | 6.351 | 6.606 | 3,737,003 | -0.26(-3.83%) |
Oct 29, 2008 | 6.342 | 6.869 | 6.299 | 6.869 | 5,464,081 | +0.28(+4.26%) |
Oct 28, 2008 | 5.702 | 6.614 | 5.676 | 6.588 | 3,422,730 | +1.18(+21.92%) |
Oct 27, 2008 | 5.465 | 5.948 | 5.307 | 5.404 | 3,827,565 | -0.36(-6.24%) |
Oct 24, 2008 | 5.114 | 5.930 | 5.009 | 5.763 | 3,478,942 | +0.36(+6.66%) |
Oct 23, 2008 | 5.781 | 5.913 | 5.176 | 5.404 | 3,858,762 | -0.04(-0.65%) |
Oct 22, 2008 | 6.228 | 6.290 | 5.325 | 5.439 | 4,208,312 | -0.82(-13.04%) |
Oct 21, 2008 | 6.711 | 6.825 | 6.158 | 6.255 | 2,617,113 | -1.05(-14.41%) |
Oct 20, 2008 | 7.027 | 7.316 | 6.913 | 7.307 | 2,668,742 | +0.32(+4.52%) |
Oct 17, 2008 | 7.185 | 8.123 | 6.799 | 6.992 | 0 | -0.48(-6.46%) |
Oct 16, 2008 | 8.290 | 8.360 | 6.930 | 7.474 | 5,475,747 | -0.46(-5.75%) |
Oct 15, 2008 | 8.492 | 8.685 | 7.658 | 7.930 | 3,314,102 | -0.87(-9.87%) |
Oct 14, 2008 | 8.851 | 9.150 | 8.597 | 8.799 | 5,090,597 | +0.00(+0.00%) |
Oct 13, 2008 | 8.913 | 8.913 | 8.299 | 8.799 | 3,022,464 | +0.68(+8.32%) |
Oct 10, 2008 | 9.000 | 9.115 | 7.711 | 8.123 | 0 | -0.25(-3.04%) |
Oct 09, 2008 | 8.878 | 8.913 | 8.325 | 8.378 | 4,250,948 | -0.97(-10.41%) |
Oct 08, 2008 | 7.702 | 9.483 | 7.676 | 9.351 | 10,051,944 | +2.41(+34.77%) |
Oct 07, 2008 | 7.395 | 7.562 | 6.913 | 6.939 | 2,406,264 | +0.15(+2.20%) |
Oct 06, 2008 | 7.202 | 7.299 | 6.246 | 6.790 | 3,125,162 | -0.28(-3.97%) |
Oct 03, 2008 | 6.992 | 7.404 | 6.772 | 7.071 | 0 | +0.23(+3.33%) |
Oct 02, 2008 | 8.036 | 8.071 | 6.834 | 6.842 | 3,949,809 | -1.58(-18.75%) |
Oct 01, 2008 | 8.527 | 8.807 | 8.272 | 8.422 | 2,830,765 | -0.07(-0.83%) |
Sep 30, 2008 | 8.729 | 8.860 | 8.448 | 8.492 | 2,029,776 | +0.13(+1.57%) |
Sep 29, 2008 | 8.790 | 8.974 | 8.246 | 8.360 | 3,223,435 | -0.54(-6.11%) |
Sep 26, 2008 | 9.027 | 9.448 | 8.807 | 8.904 | 0 | -0.11(-1.26%) |
Sep 25, 2008 | 8.983 | 9.246 | 8.886 | 9.018 | 2,562,215 | -0.02(-0.19%) |
Sep 24, 2008 | 8.930 | 9.132 | 8.895 | 9.036 | 1,344,581 | +0.11(+1.18%) |
Sep 23, 2008 | 9.211 | 9.246 | 8.869 | 8.930 | 3,416,926 | -0.25(-2.68%) |
Sep 22, 2008 | 8.729 | 9.290 | 8.641 | 9.176 | 4,761,637 | +0.95(+11.51%) |
Sep 19, 2008 | 7.878 | 8.527 | 7.878 | 8.229 | 0 | -0.33(-3.89%) |
Sep 18, 2008 | 8.448 | 8.772 | 8.281 | 8.562 | 7,666,089 | +0.52(+6.43%) |
Sep 17, 2008 | 6.825 | 8.395 | 6.623 | 8.044 | 8,873,884 | +0.88(+12.24%) |
Sep 16, 2008 | 6.606 | 7.228 | 6.597 | 7.167 | 4,999,562 | +0.39(+5.69%) |
Sep 15, 2008 | 6.632 | 6.939 | 6.623 | 6.781 | 3,403,316 | +0.05(+0.78%) |
Sep 12, 2008 | 6.220 | 6.957 | 6.062 | 6.728 | 0 | +0.76(+12.79%) |
Sep 11, 2008 | 5.895 | 6.211 | 5.737 | 5.965 | 2,856,840 | -0.08(-1.31%) |
Sep 10, 2008 | 6.053 | 6.141 | 5.755 | 6.044 | 4,953,531 | +0.44(+7.82%) |
Sep 09, 2008 | 6.342 | 6.351 | 5.597 | 5.606 | 5,231,335 | -0.92(-14.11%) |
Sep 08, 2008 | 6.842 | 7.123 | 6.492 | 6.527 | 2,334,995 | -0.28(-4.12%) |
Sep 05, 2008 | 6.790 | 6.860 | 6.527 | 6.807 | 0 | +0.15(+2.24%) |
Sep 04, 2008 | 6.930 | 7.018 | 6.649 | 6.658 | 2,430,740 | -0.18(-2.57%) |
Sep 03, 2008 | 6.930 | 7.088 | 6.799 | 6.834 | 1,619,022 | -0.17(-2.38%) |
Sep 02, 2008 | 7.018 | 7.141 | 6.965 | 7.000 | 1,902,942 | -0.64(-8.38%) |
Aug 29, 2008 | 7.711 | 7.746 | 7.571 | 7.641 | 0 | -0.09(-1.14%) |
Aug 28, 2008 | 7.834 | 7.869 | 7.641 | 7.728 | 1,881,292 | +0.13(+1.73%) |
Aug 27, 2008 | 7.579 | 7.632 | 7.474 | 7.597 | 1,271,413 | +0.18(+2.49%) |
Aug 26, 2008 | 7.141 | 7.448 | 7.132 | 7.413 | 1,595,107 | +0.07(+0.96%) |
Aug 25, 2008 | 7.351 | 7.439 | 7.281 | 7.343 | 1,941,225 | -0.03(-0.36%) |
Aug 22, 2008 | 7.272 | 7.395 | 7.193 | 7.369 | 0 | -0.10(-1.29%) |
Aug 21, 2008 | 7.158 | 7.465 | 7.009 | 7.465 | 3,001,734 | +0.55(+7.99%) |
Aug 20, 2008 | 6.913 | 7.079 | 6.834 | 6.913 | 4,533,645 | +0.03(+0.38%) |
Aug 19, 2008 | 6.395 | 6.895 | 6.334 | 6.886 | 4,500,311 | +0.29(+4.39%) |
Aug 18, 2008 | 6.799 | 6.834 | 6.553 | 6.597 | 2,386,200 | -0.09(-1.31%) |
Aug 15, 2008 | 6.649 | 6.799 | 6.571 | 6.685 | 0 | -0.18(-2.56%) |
Aug 14, 2008 | 7.211 | 7.255 | 6.816 | 6.860 | 2,116,456 | -0.37(-5.10%) |
Aug 13, 2008 | 6.895 | 7.228 | 6.878 | 7.228 | 4,777,947 | +0.41(+6.05%) |
Aug 12, 2008 | 6.685 | 6.860 | 6.606 | 6.816 | 3,490,355 | +0.01(+0.13%) |
Aug 11, 2008 | 7.264 | 7.329 | 6.676 | 6.807 | 4,285,681 | -0.50(-6.84%) |
Aug 08, 2008 | 7.439 | 7.579 | 7.290 | 7.307 | 3,456,883 | -0.76(-9.46%) |
Aug 07, 2008 | 8.176 | 8.193 | 8.018 | 8.071 | 1,542,576 | -0.04(-0.54%) |
Aug 06, 2008 | 8.176 | 8.264 | 8.114 | 8.114 | 2,998,426 | -0.02(-0.22%) |
Aug 05, 2008 | 8.281 | 8.325 | 8.123 | 8.132 | 3,715,351 | -0.24(-2.83%) |
Aug 04, 2008 | 8.790 | 8.816 | 8.307 | 8.369 | 3,435,816 | -0.65(-7.20%) |
Aug 01, 2008 | 9.141 | 9.360 | 9.000 | 9.018 | 2,215,413 | -0.46(-4.90%) |
Jul 31, 2008 | 9.492 | 9.615 | 9.395 | 9.483 | 1,710,320 | +0.26(+2.85%) |
Jul 30, 2008 | 9.071 | 9.237 | 9.000 | 9.220 | 2,303,835 | +0.05(+0.57%) |
Jul 29, 2008 | 9.167 | 9.351 | 9.123 | 9.167 | 1,392,435 | -0.11(-1.14%) |
Jul 28, 2008 | 9.211 | 9.343 | 9.141 | 9.272 | 1,872,737 | +0.05(+0.57%) |
Jul 25, 2008 | 9.123 | 9.237 | 9.036 | 9.220 | 1,260,723 | +0.11(+1.25%) |
Jul 24, 2008 | 9.378 | 9.439 | 9.097 | 9.106 | 2,451,056 | -0.34(-3.62%) |
Jul 23, 2008 | 9.746 | 9.781 | 9.360 | 9.448 | 2,841,838 | -0.55(-5.53%) |
Jul 22, 2008 | 10.29 | 10.39 | 9.922 | 10.00 | 2,237,839 | -0.50(-4.76%) |
Jul 21, 2008 | 10.41 | 10.55 | 10.33 | 10.50 | 1,856,077 | +0.23(+2.22%) |
Jul 18, 2008 | 10.63 | 10.64 | 10.27 | 10.27 | 1,910,077 | -0.49(-4.56%) |
Jul 17, 2008 | 10.85 | 11.07 | 10.64 | 10.76 | 2,586,153 | +0.04(+0.41%) |
Jul 16, 2008 | 10.85 | 11.02 | 10.70 | 10.72 | 2,779,401 | -0.11(-1.05%) |
Jul 15, 2008 | 11.10 | 11.14 | 10.73 | 10.83 | 2,858,083 | -0.14(-1.28%) |
Jul 14, 2008 | 10.65 | 11.03 | 10.65 | 10.97 | 1,702,295 | +0.28(+2.62%) |
Jul 11, 2008 | 10.20 | 10.90 | 10.05 | 10.69 | 3,279,998 | +0.75(+7.50%) |
Jul 10, 2008 | 9.886 | 10.06 | 9.676 | 9.948 | 1,689,757 | +0.11(+1.07%) |
Jul 09, 2008 | 10.00 | 10.23 | 9.772 | 9.843 | 1,309,144 | -0.11(-1.15%) |
Jul 08, 2008 | 10.06 | 10.13 | 9.772 | 9.957 | 1,802,590 | -0.11(-1.13%) |
Jul 07, 2008 | 10.15 | 10.25 | 10.04 | 10.07 | 2,071,011 | -0.44(-4.17%) |
Jul 04, 2008 | 10.67 | 10.74 | 10.43 | 10.51 | 1,465,775 | +0.00(+0.00%) |
Jul 03, 2008 | 10.67 | 10.74 | 10.43 | 10.51 | 1,465,775 | -0.12(-1.16%) |
Jul 02, 2008 | 10.88 | 10.91 | 10.58 | 10.63 | 1,185,784 | -0.23(-2.10%) |
Jul 01, 2008 | 10.55 | 11.02 | 10.48 | 10.86 | 1,567,162 | +0.11(+1.06%) |
Jun 30, 2008 | 10.73 | 10.84 | 10.50 | 10.75 | 2,013,655 | -0.04(-0.41%) |
Jun 27, 2008 | 10.56 | 10.88 | 10.38 | 10.79 | 3,055,085 | +0.89(+8.95%) |
Jun 26, 2008 | 9.808 | 10.03 | 9.808 | 9.904 | 2,347,126 | +0.45(+4.73%) |
Jun 25, 2008 | 9.439 | 9.501 | 9.167 | 9.457 | 1,914,693 | -0.04(-0.37%) |
Jun 24, 2008 | 9.316 | 9.606 | 9.264 | 9.492 | 1,706,157 | +0.04(+0.46%) |
Jun 23, 2008 | 9.483 | 9.501 | 9.290 | 9.448 | 1,750,311 | -0.29(-2.97%) |
Jun 20, 2008 | 9.860 | 9.904 | 9.571 | 9.737 | 2,225,563 | -0.15(-1.51%) |
Jun 19, 2008 | 10.02 | 10.07 | 9.886 | 9.886 | 1,715,315 | +0.14(+1.44%) |
Jun 18, 2008 | 9.746 | 9.825 | 9.562 | 9.746 | 1,529,887 | -0.20(-2.03%) |
Jun 17, 2008 | 9.860 | 9.974 | 9.772 | 9.948 | 1,155,346 | -0.01(-0.09%) |
Jun 16, 2008 | 9.869 | 10.05 | 9.790 | 9.957 | 1,259,438 | +0.21(+2.16%) |
Jun 13, 2008 | 9.518 | 9.755 | 9.518 | 9.746 | 1,250,235 | +0.06(+0.63%) |
Jun 12, 2008 | 9.650 | 9.878 | 9.579 | 9.685 | 2,188,210 | -0.02(-0.18%) |
Jun 11, 2008 | 9.781 | 9.869 | 9.667 | 9.702 | 2,090,184 | -0.22(-2.21%) |
Jun 10, 2008 | 9.992 | 10.22 | 9.878 | 9.922 | 2,118,261 | -0.72(-6.76%) |
Jun 09, 2008 | 10.55 | 10.78 | 10.50 | 10.64 | 1,191,250 | +0.11(+1.08%) |
Jun 06, 2008 | 10.33 | 10.61 | 10.19 | 10.53 | 2,885,971 | +0.10(+0.93%) |
Jun 05, 2008 | 10.10 | 10.46 | 10.07 | 10.43 | 1,392,360 | +0.31(+3.03%) |
Jun 04, 2008 | 10.08 | 10.29 | 9.992 | 10.12 | 2,110,110 | +0.05(+0.52%) |
Jun 03, 2008 | 10.24 | 10.26 | 10.07 | 10.07 | 1,482,719 | -0.08(-0.78%) |
Jun 02, 2008 | 10.29 | 10.35 | 10.09 | 10.15 | 1,572,801 | -0.29(-2.77%) |
May 30, 2008 | 10.50 | 10.51 | 10.33 | 10.44 | 1,105,668 | -0.03(-0.25%) |
May 29, 2008 | 10.39 | 10.67 | 10.39 | 10.47 | 2,683,636 | -0.20(-1.89%) |
May 28, 2008 | 10.57 | 10.72 | 10.44 | 10.67 | 1,750,024 | +0.05(+0.50%) |
May 27, 2008 | 10.80 | 10.97 | 10.58 | 10.61 | 2,077,159 | -0.67(-5.91%) |
May 26, 2008 | 11.45 | 11.55 | 11.26 | 11.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.45 | 11.55 | 11.26 | 11.28 | 1,392,811 | -0.20(-1.76%) |
May 22, 2008 | 11.43 | 11.58 | 11.40 | 11.48 | 2,825,667 | +0.42(+3.81%) |
May 21, 2008 | 11.04 | 11.36 | 11.01 | 11.06 | 2,150,979 | -0.16(-1.41%) |
May 20, 2008 | 11.10 | 11.22 | 11.01 | 11.22 | 1,525,489 | -0.12(-1.08%) |
May 19, 2008 | 11.22 | 11.40 | 11.14 | 11.34 | 2,083,870 | +0.33(+3.03%) |
May 16, 2008 | 11.08 | 11.29 | 10.90 | 11.01 | 2,655,554 | -0.06(-0.55%) |
May 15, 2008 | 10.84 | 11.07 | 10.81 | 11.07 | 1,820,046 | +0.32(+2.94%) |
May 14, 2008 | 10.90 | 11.05 | 10.75 | 10.76 | 1,591,865 | -0.32(-2.85%) |
May 13, 2008 | 10.91 | 11.17 | 10.81 | 11.07 | 1,432,660 | +0.06(+0.56%) |
May 12, 2008 | 10.86 | 11.01 | 10.78 | 11.01 | 1,319,713 | +0.18(+1.70%) |
May 09, 2008 | 10.83 | 10.95 | 10.68 | 10.83 | 829,503 | -0.05(-0.48%) |
May 08, 2008 | 10.39 | 10.88 | 10.37 | 10.88 | 2,520,530 | +0.71(+6.99%) |
May 07, 2008 | 10.35 | 10.42 | 10.04 | 10.17 | 2,466,524 | -0.39(-3.66%) |
May 06, 2008 | 10.43 | 10.60 | 10.40 | 10.55 | 1,532,336 | +0.14(+1.35%) |
May 05, 2008 | 10.37 | 10.44 | 10.23 | 10.41 | 1,477,716 | +0.30(+2.95%) |
May 02, 2008 | 10.10 | 10.25 | 9.790 | 10.11 | 2,098,241 | +0.06(+0.61%) |
May 01, 2008 | 9.869 | 10.18 | 9.825 | 10.05 | 1,867,945 | -0.20(-1.97%) |
Apr 30, 2008 | 9.974 | 10.26 | 9.965 | 10.25 | 2,455,997 | +0.41(+4.19%) |
Apr 29, 2008 | 10.11 | 10.18 | 9.825 | 9.843 | 2,356,037 | -0.63(-6.03%) |
Apr 28, 2008 | 10.48 | 10.63 | 10.31 | 10.47 | 1,495,360 | +0.04(+0.42%) |
Apr 25, 2008 | 10.31 | 10.52 | 10.23 | 10.43 | 2,181,410 | +0.11(+1.11%) |
Apr 24, 2008 | 10.33 | 10.54 | 10.15 | 10.32 | 2,884,529 | -0.26(-2.49%) |
Apr 23, 2008 | 10.66 | 10.78 | 10.46 | 10.58 | 2,530,911 | -0.26(-2.43%) |
Apr 22, 2008 | 10.81 | 10.97 | 10.68 | 10.84 | 3,495,221 | +0.47(+4.57%) |
Apr 21, 2008 | 10.51 | 10.63 | 10.22 | 10.37 | 1,962,274 | -0.15(-1.42%) |
Apr 18, 2008 | 10.35 | 10.96 | 10.35 | 10.52 | 3,555,402 | +0.00(+0.00%) |
Apr 17, 2008 | 10.51 | 10.58 | 10.32 | 10.52 | 2,181,558 | +0.06(+0.59%) |
Apr 16, 2008 | 9.983 | 10.64 | 9.913 | 10.46 | 6,821,229 | +0.72(+7.39%) |
Apr 15, 2008 | 10.05 | 10.07 | 9.650 | 9.737 | 3,379,565 | -0.23(-2.29%) |
Apr 14, 2008 | 9.965 | 10.11 | 9.834 | 9.965 | 2,060,908 | -0.04(-0.44%) |
Apr 11, 2008 | 10.06 | 10.16 | 9.922 | 10.01 | 2,044,988 | +0.14(+1.42%) |
Apr 10, 2008 | 10.06 | 10.08 | 9.729 | 9.869 | 2,088,235 | -0.12(-1.23%) |
Apr 09, 2008 | 10.07 | 10.13 | 9.869 | 9.992 | 4,073,623 | +0.11(+1.06%) |
Apr 08, 2008 | 9.939 | 10.12 | 9.843 | 9.886 | 1,832,825 | -0.20(-2.00%) |
Apr 07, 2008 | 10.12 | 10.31 | 10.05 | 10.09 | 2,194,520 | -0.12(-1.20%) |
Apr 04, 2008 | 10.30 | 10.38 | 10.16 | 10.21 | 2,720,041 | -0.37(-3.48%) |
Apr 03, 2008 | 10.43 | 10.68 | 10.36 | 10.58 | 1,997,603 | -0.07(-0.66%) |
Apr 02, 2008 | 10.28 | 10.66 | 10.25 | 10.65 | 2,178,743 | +0.55(+5.47%) |
Apr 01, 2008 | 10.03 | 10.21 | 9.904 | 10.10 | 3,450,196 | -0.29(-2.79%) |
Mar 31, 2008 | 10.70 | 10.76 | 10.23 | 10.39 | 2,258,645 | -0.21(-1.99%) |
Mar 28, 2008 | 10.69 | 10.81 | 10.52 | 10.60 | 1,867,580 | -0.30(-2.74%) |
Mar 27, 2008 | 11.14 | 11.16 | 10.80 | 10.90 | 2,546,310 | -0.09(-0.80%) |
Mar 26, 2008 | 10.97 | 11.03 | 10.64 | 10.98 | 2,825,107 | +0.26(+2.45%) |
Mar 25, 2008 | 10.54 | 10.76 | 10.51 | 10.72 | 2,601,908 | +0.31(+2.95%) |
Mar 24, 2008 | 10.42 | 10.95 | 10.39 | 10.41 | 3,157,045 | -0.02(-0.17%) |
Mar 21, 2008 | 10.50 | 10.75 | 10.27 | 10.43 | 5,468,308 | +0.00(+0.00%) |
Mar 20, 2008 | 10.50 | 10.75 | 10.27 | 10.43 | 5,468,308 | -0.34(-3.18%) |
Mar 19, 2008 | 11.49 | 11.50 | 10.68 | 10.77 | 7,285,437 | -0.84(-7.25%) |
Mar 18, 2008 | 12.22 | 12.22 | 11.55 | 11.61 | 4,852,273 | -0.68(-5.50%) |
Mar 17, 2008 | 12.01 | 12.47 | 11.90 | 12.29 | 5,026,796 | -0.37(-2.91%) |
Mar 14, 2008 | 12.56 | 12.77 | 12.18 | 12.66 | 4,340,574 | +0.32(+2.63%) |
Mar 13, 2008 | 12.25 | 12.46 | 12.17 | 12.33 | 6,746,349 | +0.32(+2.63%) |
Mar 12, 2008 | 11.70 | 12.18 | 11.70 | 12.02 | 3,581,655 | +0.14(+1.18%) |
Mar 11, 2008 | 11.87 | 11.88 | 11.61 | 11.88 | 5,532,133 | +0.52(+4.56%) |
Mar 10, 2008 | 11.90 | 11.97 | 11.34 | 11.36 | 3,805,055 | -0.46(-3.86%) |
Mar 07, 2008 | 12.28 | 12.30 | 11.76 | 11.82 | 4,333,007 | -0.01(-0.07%) |
Mar 06, 2008 | 12.04 | 12.18 | 11.78 | 11.83 | 4,246,228 | +0.14(+1.20%) |
Mar 05, 2008 | 11.54 | 11.68 | 11.32 | 11.68 | 3,897,287 | +0.30(+2.62%) |
Mar 04, 2008 | 11.81 | 11.84 | 11.20 | 11.39 | 4,229,026 | -0.21(-1.82%) |
Mar 03, 2008 | 11.42 | 11.66 | 11.10 | 11.60 | 6,131,610 | +0.95(+8.90%) |
Feb 29, 2008 | 10.92 | 10.94 | 10.54 | 10.65 | 2,420,708 | -0.44(-3.96%) |
Feb 28, 2008 | 11.23 | 11.26 | 10.84 | 11.09 | 3,492,740 | -0.25(-2.24%) |
Feb 27, 2008 | 10.97 | 11.46 | 10.97 | 11.34 | 4,573,875 | +0.44(+4.02%) |
Feb 26, 2008 | 10.57 | 10.90 | 10.57 | 10.90 | 3,026,265 | +0.05(+0.48%) |
Feb 25, 2008 | 10.67 | 10.86 | 10.47 | 10.85 | 3,650,889 | +0.18(+1.64%) |
Feb 22, 2008 | 10.70 | 10.75 | 10.35 | 10.68 | 4,000,827 | +0.18(+1.76%) |
Feb 21, 2008 | 10.61 | 10.81 | 10.40 | 10.49 | 4,452,946 | +0.11(+1.01%) |
Feb 20, 2008 | 9.825 | 10.40 | 9.781 | 10.39 | 4,938,596 | +0.64(+6.57%) |
Feb 19, 2008 | 9.544 | 9.860 | 9.465 | 9.746 | 5,630,728 | +0.88(+9.89%) |
Feb 18, 2008 | 9.044 | 9.088 | 8.729 | 8.869 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.044 | 9.088 | 8.729 | 8.869 | 3,516,888 | +0.11(+1.30%) |
Feb 14, 2008 | 8.588 | 8.895 | 8.535 | 8.755 | 2,978,976 | +0.40(+4.83%) |
Feb 13, 2008 | 8.430 | 8.457 | 8.193 | 8.351 | 2,519,036 | -0.04(-0.52%) |
Feb 12, 2008 | 8.702 | 8.746 | 8.360 | 8.395 | 2,814,946 | -0.15(-1.75%) |
Feb 11, 2008 | 8.439 | 8.658 | 8.343 | 8.544 | 2,268,740 | -0.18(-2.01%) |
Feb 08, 2008 | 8.623 | 8.772 | 8.562 | 8.720 | 2,449,055 | -0.02(-0.20%) |
Feb 07, 2008 | 8.623 | 8.913 | 8.579 | 8.737 | 3,181,085 | +0.32(+3.86%) |
Feb 06, 2008 | 8.597 | 8.685 | 8.378 | 8.413 | 2,706,544 | +0.06(+0.74%) |
Feb 05, 2008 | 8.404 | 8.553 | 8.325 | 8.351 | 3,598,098 | -0.24(-2.76%) |
Feb 04, 2008 | 8.597 | 8.720 | 8.571 | 8.588 | 2,118,810 | +0.02(+0.20%) |
Feb 01, 2008 | 8.606 | 8.746 | 8.483 | 8.571 | 3,401,532 | -0.30(-3.36%) |
Jan 31, 2008 | 8.588 | 8.983 | 8.562 | 8.869 | 3,287,017 | -0.07(-0.78%) |
Jan 30, 2008 | 9.062 | 9.176 | 8.878 | 8.939 | 4,098,421 | -0.13(-1.45%) |
Jan 29, 2008 | 9.193 | 9.237 | 9.053 | 9.071 | 4,573,249 | +0.12(+1.37%) |
Jan 28, 2008 | 8.869 | 9.079 | 8.834 | 8.948 | 6,018,107 | -0.59(-6.16%) |
Jan 25, 2008 | 9.457 | 9.694 | 9.325 | 9.536 | 5,536,110 | -0.76(-7.41%) |
Jan 24, 2008 | 10.04 | 10.33 | 10.04 | 10.30 | 3,891,734 | +0.37(+3.71%) |
Jan 23, 2008 | 9.413 | 9.930 | 9.202 | 9.930 | 4,278,605 | -0.13(-1.31%) |
Jan 22, 2008 | 9.290 | 10.10 | 9.132 | 10.06 | 4,283,200 | +0.36(+3.71%) |
Jan 21, 2008 | 9.816 | 10.08 | 9.220 | 9.702 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.816 | 10.08 | 9.220 | 9.702 | 3,602,061 | +0.07(+0.73%) |
Jan 17, 2008 | 10.19 | 10.19 | 9.588 | 9.632 | 4,574,025 | -0.32(-3.26%) |
Jan 16, 2008 | 10.54 | 10.67 | 9.878 | 9.957 | 6,614,173 | -0.94(-8.61%) |
Jan 15, 2008 | 10.99 | 11.26 | 10.76 | 10.90 | 3,149,367 | -0.39(-3.42%) |
Jan 14, 2008 | 11.50 | 11.50 | 11.17 | 11.28 | 3,257,511 | +0.18(+1.66%) |
Jan 11, 2008 | 11.07 | 11.36 | 11.03 | 11.10 | 4,898,382 | +0.25(+2.35%) |
Jan 10, 2008 | 10.44 | 10.90 | 10.43 | 10.84 | 3,583,931 | +0.17(+1.56%) |
Jan 09, 2008 | 10.66 | 10.83 | 10.48 | 10.68 | 3,819,335 | +0.18(+1.76%) |
Jan 08, 2008 | 10.54 | 10.99 | 10.11 | 10.49 | 4,269,641 | +0.29(+2.84%) |
Jan 07, 2008 | 10.35 | 10.42 | 9.878 | 10.20 | 3,440,465 | +0.00(+0.00%) |
Jan 04, 2008 | 10.10 | 10.39 | 10.05 | 10.20 | 4,206,688 | +0.04(+0.43%) |
Jan 03, 2008 | 9.658 | 10.33 | 9.597 | 10.16 | 5,370,868 | +0.73(+7.72%) |
Jan 02, 2008 | 9.141 | 9.492 | 9.009 | 9.430 | 3,079,072 | +0.39(+4.27%) |