Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.156 | 8.472 | 8.095 | 8.422 | 4,878,096 | +0.26(+3.12%) |
Dec 30, 2008 | 7.979 | 8.178 | 7.962 | 8.167 | 2,178,453 | +0.22(+2.72%) |
Dec 29, 2008 | 8.079 | 8.123 | 7.785 | 7.951 | 2,811,910 | -0.07(-0.90%) |
Dec 26, 2008 | 7.862 | 8.079 | 7.862 | 8.023 | 1,160,058 | +0.22(+2.84%) |
Dec 24, 2008 | 7.896 | 7.929 | 7.752 | 7.801 | 667,525 | +0.04(+0.50%) |
Dec 23, 2008 | 7.940 | 8.012 | 7.702 | 7.763 | 3,091,196 | -0.08(-1.06%) |
Dec 22, 2008 | 8.184 | 8.184 | 7.674 | 7.846 | 3,425,653 | -0.34(-4.13%) |
Dec 19, 2008 | 8.084 | 8.295 | 7.984 | 8.184 | 7,731,688 | +0.07(+0.89%) |
Dec 18, 2008 | 8.029 | 8.212 | 7.990 | 8.112 | 5,382,349 | +0.02(+0.27%) |
Dec 17, 2008 | 7.430 | 8.140 | 7.358 | 8.090 | 8,795,287 | -0.52(-5.99%) |
Dec 16, 2008 | 8.090 | 8.672 | 7.946 | 8.605 | 4,393,872 | +0.57(+7.03%) |
Dec 15, 2008 | 8.156 | 8.245 | 7.818 | 8.040 | 3,417,811 | -0.09(-1.16%) |
Dec 12, 2008 | 7.763 | 8.267 | 7.729 | 8.134 | 4,132,623 | +0.17(+2.16%) |
Dec 11, 2008 | 8.312 | 8.317 | 7.835 | 7.962 | 3,751,185 | -0.49(-5.84%) |
Dec 10, 2008 | 8.339 | 8.550 | 8.223 | 8.456 | 3,174,826 | +0.12(+1.46%) |
Dec 09, 2008 | 8.494 | 8.644 | 8.228 | 8.334 | 2,812,065 | -0.39(-4.45%) |
Dec 08, 2008 | 8.500 | 8.872 | 8.467 | 8.722 | 4,609,658 | +0.44(+5.29%) |
Dec 05, 2008 | 7.824 | 8.456 | 7.657 | 8.284 | 4,747,626 | +0.32(+3.97%) |
Dec 04, 2008 | 7.951 | 8.378 | 7.807 | 7.968 | 3,688,828 | -0.11(-1.30%) |
Dec 03, 2008 | 7.840 | 8.151 | 7.607 | 8.073 | 3,161,123 | +0.29(+3.70%) |
Dec 02, 2008 | 7.524 | 7.857 | 7.519 | 7.785 | 5,320,412 | +0.20(+2.63%) |
Dec 01, 2008 | 7.840 | 7.957 | 7.541 | 7.585 | 5,992,551 | -0.51(-6.30%) |
Nov 28, 2008 | 7.979 | 8.134 | 7.752 | 8.095 | 1,483,197 | +0.21(+2.67%) |
Nov 26, 2008 | 7.557 | 7.995 | 7.469 | 7.885 | 3,286,543 | +0.22(+2.82%) |
Nov 25, 2008 | 7.840 | 8.029 | 7.358 | 7.668 | 5,022,321 | -0.19(-2.47%) |
Nov 24, 2008 | 7.424 | 8.040 | 7.269 | 7.862 | 4,865,728 | +0.58(+8.00%) |
Nov 21, 2008 | 6.914 | 7.352 | 6.670 | 7.280 | 6,442,342 | +0.49(+7.27%) |
Nov 20, 2008 | 7.541 | 7.574 | 6.742 | 6.787 | 6,533,698 | -0.69(-9.20%) |
Nov 19, 2008 | 8.195 | 8.256 | 7.397 | 7.474 | 4,476,556 | -0.67(-8.24%) |
Nov 18, 2008 | 7.929 | 8.306 | 7.901 | 8.145 | 3,512,745 | +0.18(+2.23%) |
Nov 17, 2008 | 8.140 | 8.239 | 7.885 | 7.968 | 2,027,922 | -0.28(-3.43%) |
Nov 14, 2008 | 8.356 | 8.755 | 8.040 | 8.251 | 0 | -0.33(-3.88%) |
Nov 13, 2008 | 8.156 | 8.583 | 7.702 | 8.583 | 5,359,076 | +0.52(+6.46%) |
Nov 12, 2008 | 8.345 | 8.494 | 8.029 | 8.062 | 3,308,149 | -0.43(-5.09%) |
Nov 11, 2008 | 8.572 | 8.719 | 8.378 | 8.494 | 3,981,964 | -0.13(-1.48%) |
Nov 10, 2008 | 9.188 | 9.337 | 8.489 | 8.622 | 3,750,359 | -0.42(-4.60%) |
Nov 07, 2008 | 8.982 | 9.188 | 8.822 | 9.038 | 3,154,686 | +0.04(+0.43%) |
Nov 06, 2008 | 9.232 | 9.459 | 8.938 | 8.999 | 3,109,475 | -0.31(-3.34%) |
Nov 05, 2008 | 9.720 | 9.853 | 9.287 | 9.310 | 2,725,285 | -0.53(-5.36%) |
Nov 04, 2008 | 9.842 | 9.964 | 9.542 | 9.836 | 2,470,833 | +0.26(+2.72%) |
Nov 03, 2008 | 9.637 | 9.797 | 9.420 | 9.576 | 3,061,599 | -0.05(-0.52%) |
Oct 31, 2008 | 9.332 | 9.803 | 9.099 | 9.626 | 5,208,152 | +0.24(+2.54%) |
Oct 30, 2008 | 9.110 | 9.398 | 9.110 | 9.387 | 4,754,328 | +0.53(+6.01%) |
Oct 29, 2008 | 9.010 | 9.321 | 8.849 | 8.855 | 4,894,526 | -0.17(-1.84%) |
Oct 28, 2008 | 8.239 | 9.043 | 8.123 | 9.021 | 7,717,738 | +0.93(+11.51%) |
Oct 27, 2008 | 8.506 | 8.650 | 8.090 | 8.090 | 7,389,089 | -0.62(-7.13%) |
Oct 24, 2008 | 8.489 | 8.949 | 8.328 | 8.711 | 5,482,984 | -0.24(-2.66%) |
Oct 23, 2008 | 8.910 | 9.099 | 8.339 | 8.949 | 5,830,813 | +0.06(+0.69%) |
Oct 22, 2008 | 8.982 | 9.265 | 8.683 | 8.888 | 5,858,749 | -0.36(-3.90%) |
Oct 21, 2008 | 9.443 | 9.809 | 9.188 | 9.249 | 3,380,979 | -0.32(-3.30%) |
Oct 20, 2008 | 9.104 | 9.587 | 8.899 | 9.565 | 6,361,759 | +0.53(+5.89%) |
Oct 17, 2008 | 10.20 | 10.20 | 8.178 | 9.032 | 17,040,482 | -1.26(-12.28%) |
Oct 16, 2008 | 9.531 | 10.35 | 9.188 | 10.30 | 7,235,431 | +0.64(+6.66%) |
Oct 15, 2008 | 9.936 | 10.27 | 9.587 | 9.653 | 7,405,384 | -0.50(-4.97%) |
Oct 14, 2008 | 10.41 | 10.63 | 9.875 | 10.16 | 8,043,286 | -0.04(-0.38%) |
Oct 13, 2008 | 10.27 | 10.55 | 9.814 | 10.20 | 4,321,618 | +0.41(+4.19%) |
Oct 10, 2008 | 8.977 | 10.04 | 8.744 | 9.786 | 0 | +0.39(+4.19%) |
Oct 09, 2008 | 10.32 | 10.60 | 9.393 | 9.393 | 8,670,047 | -0.95(-9.17%) |
Oct 08, 2008 | 9.897 | 10.76 | 9.814 | 10.34 | 7,135,874 | +0.12(+1.19%) |
Oct 07, 2008 | 11.10 | 11.10 | 10.20 | 10.22 | 10,243,323 | -0.76(-6.92%) |
Oct 06, 2008 | 10.80 | 10.98 | 10.18 | 10.98 | 9,879,771 | -0.10(-0.90%) |
Oct 03, 2008 | 11.43 | 12.11 | 11.02 | 11.08 | 0 | -0.69(-5.84%) |
Oct 02, 2008 | 12.43 | 12.73 | 11.69 | 11.77 | 5,378,864 | -0.74(-5.90%) |
Oct 01, 2008 | 11.93 | 12.70 | 11.87 | 12.50 | 6,130,841 | +0.42(+3.49%) |
Sep 30, 2008 | 12.09 | 12.34 | 11.84 | 12.08 | 4,702,646 | +0.16(+1.35%) |
Sep 29, 2008 | 12.16 | 12.53 | 11.79 | 11.92 | 5,133,556 | -0.43(-3.50%) |
Sep 26, 2008 | 12.54 | 12.61 | 12.30 | 12.35 | 0 | -0.23(-1.81%) |
Sep 25, 2008 | 12.55 | 12.66 | 12.44 | 12.58 | 5,323,199 | +0.18(+1.48%) |
Sep 24, 2008 | 12.39 | 12.60 | 12.34 | 12.40 | 7,249,682 | +0.06(+0.49%) |
Sep 23, 2008 | 12.76 | 12.79 | 12.24 | 12.34 | 4,178,802 | -0.42(-3.26%) |
Sep 22, 2008 | 13.26 | 13.26 | 12.69 | 12.75 | 4,062,008 | -0.54(-4.09%) |
Sep 19, 2008 | 13.56 | 13.64 | 13.04 | 13.30 | 0 | +0.21(+1.57%) |
Sep 18, 2008 | 12.60 | 13.30 | 12.18 | 13.09 | 10,712,308 | +0.77(+6.26%) |
Sep 17, 2008 | 12.69 | 12.97 | 12.31 | 12.32 | 4,958,263 | -0.56(-4.35%) |
Sep 16, 2008 | 12.61 | 12.89 | 12.14 | 12.88 | 8,236,537 | +0.33(+2.61%) |
Sep 15, 2008 | 12.59 | 13.20 | 12.29 | 12.55 | 5,276,257 | -0.45(-3.45%) |
Sep 12, 2008 | 12.96 | 13.07 | 12.83 | 13.00 | 5,720,114 | +0.04(+0.34%) |
Sep 11, 2008 | 12.67 | 13.03 | 12.51 | 12.96 | 6,717,109 | +0.00(+0.00%) |
Sep 10, 2008 | 12.74 | 13.04 | 12.66 | 12.96 | 6,319,636 | +0.28(+2.19%) |
Sep 09, 2008 | 12.97 | 13.09 | 12.57 | 12.68 | 8,768,400 | -0.21(-1.59%) |
Sep 08, 2008 | 12.74 | 13.06 | 12.69 | 12.89 | 11,380,587 | +0.37(+2.92%) |
Sep 05, 2008 | 12.39 | 12.56 | 12.14 | 12.52 | 0 | +0.02(+0.13%) |
Sep 04, 2008 | 12.58 | 12.70 | 12.41 | 12.50 | 4,879,795 | -0.19(-1.49%) |
Sep 03, 2008 | 12.53 | 12.71 | 12.39 | 12.69 | 5,152,888 | +0.18(+1.42%) |
Sep 02, 2008 | 12.48 | 12.71 | 12.47 | 12.51 | 4,385,401 | +0.14(+1.17%) |
Aug 29, 2008 | 12.25 | 12.43 | 12.25 | 12.37 | 0 | -0.02(-0.13%) |
Aug 28, 2008 | 12.20 | 12.40 | 12.10 | 12.39 | 3,437,817 | +0.22(+1.82%) |
Aug 27, 2008 | 11.97 | 12.24 | 11.89 | 12.17 | 3,629,391 | +0.15(+1.25%) |
Aug 26, 2008 | 11.99 | 12.06 | 11.82 | 12.02 | 4,603,849 | +0.07(+0.56%) |
Aug 25, 2008 | 12.19 | 12.33 | 11.90 | 11.95 | 7,889,673 | +0.23(+1.99%) |
Aug 22, 2008 | 11.59 | 11.74 | 11.49 | 11.72 | 0 | +0.21(+1.83%) |
Aug 21, 2008 | 11.34 | 11.51 | 11.19 | 11.51 | 3,612,894 | +0.01(+0.10%) |
Aug 20, 2008 | 11.42 | 11.55 | 11.27 | 11.49 | 4,895,084 | +0.08(+0.68%) |
Aug 19, 2008 | 11.67 | 11.73 | 11.23 | 11.42 | 5,886,709 | -0.38(-3.20%) |
Aug 18, 2008 | 11.83 | 11.96 | 11.61 | 11.79 | 3,538,169 | -0.07(-0.61%) |
Aug 15, 2008 | 11.24 | 11.96 | 11.24 | 11.87 | 0 | +0.16(+1.33%) |
Aug 14, 2008 | 11.42 | 11.89 | 11.27 | 11.71 | 3,907,696 | +0.19(+1.64%) |
Aug 13, 2008 | 11.67 | 11.73 | 11.39 | 11.52 | 4,168,924 | -0.14(-1.19%) |
Aug 12, 2008 | 12.13 | 12.13 | 11.63 | 11.66 | 3,600,225 | -0.47(-3.88%) |
Aug 11, 2008 | 11.81 | 12.31 | 11.79 | 12.13 | 7,433,908 | +0.26(+2.20%) |
Aug 08, 2008 | 11.31 | 11.90 | 11.28 | 11.87 | 5,208,857 | +0.54(+4.80%) |
Aug 07, 2008 | 11.53 | 11.63 | 11.33 | 11.33 | 5,726,782 | -0.24(-2.11%) |
Aug 06, 2008 | 11.43 | 11.63 | 11.27 | 11.57 | 5,683,589 | +0.03(+0.24%) |
Aug 05, 2008 | 11.16 | 11.58 | 11.16 | 11.54 | 4,762,110 | +0.44(+4.00%) |
Aug 04, 2008 | 10.96 | 11.23 | 10.84 | 11.10 | 4,509,422 | +0.10(+0.91%) |
Aug 01, 2008 | 10.92 | 11.08 | 10.65 | 11.00 | 4,466,242 | +0.19(+1.74%) |
Jul 31, 2008 | 10.70 | 11.00 | 10.50 | 10.81 | 4,388,334 | +0.02(+0.15%) |
Jul 30, 2008 | 10.88 | 11.07 | 10.57 | 10.80 | 3,953,834 | -0.03(-0.26%) |
Jul 29, 2008 | 10.82 | 10.89 | 10.52 | 10.82 | 4,200,644 | +0.28(+2.63%) |
Jul 28, 2008 | 10.41 | 10.63 | 10.41 | 10.55 | 4,810,439 | +0.04(+0.42%) |
Jul 25, 2008 | 10.50 | 10.80 | 10.44 | 10.50 | 5,719,902 | +0.12(+1.18%) |
Jul 24, 2008 | 10.92 | 10.92 | 10.36 | 10.38 | 5,521,777 | -0.47(-4.34%) |
Jul 23, 2008 | 10.48 | 11.09 | 10.48 | 10.85 | 7,544,863 | +0.32(+3.00%) |
Jul 22, 2008 | 10.28 | 10.64 | 10.16 | 10.53 | 8,490,421 | +0.13(+1.23%) |
Jul 21, 2008 | 10.10 | 10.44 | 9.980 | 10.41 | 9,884,169 | +0.41(+4.10%) |
Jul 18, 2008 | 9.459 | 10.21 | 9.371 | 9.997 | 12,336,544 | +0.54(+5.69%) |
Jul 17, 2008 | 8.822 | 9.470 | 8.805 | 9.459 | 9,024,940 | +0.56(+6.29%) |
Jul 16, 2008 | 8.345 | 9.199 | 8.223 | 8.899 | 13,768,675 | +0.52(+6.15%) |
Jul 15, 2008 | 8.090 | 8.580 | 7.929 | 8.384 | 11,058,845 | +0.31(+3.85%) |
Jul 14, 2008 | 8.312 | 8.361 | 8.034 | 8.073 | 6,040,005 | -0.16(-1.89%) |
Jul 11, 2008 | 8.145 | 8.378 | 8.034 | 8.228 | 9,400,995 | -0.06(-0.74%) |
Jul 10, 2008 | 8.084 | 8.433 | 8.029 | 8.289 | 9,627,301 | +0.19(+2.33%) |
Jul 09, 2008 | 8.489 | 8.511 | 8.073 | 8.101 | 4,570,893 | -0.32(-3.75%) |
Jul 08, 2008 | 8.101 | 8.445 | 8.001 | 8.417 | 7,235,728 | +0.32(+3.90%) |
Jul 07, 2008 | 8.156 | 8.306 | 7.885 | 8.101 | 9,075,122 | -0.03(-0.34%) |
Jul 04, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | +0.00(+0.00%) |
Jul 03, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | -0.18(-2.14%) |
Jul 02, 2008 | 9.115 | 9.193 | 8.295 | 8.306 | 10,957,967 | -0.79(-8.66%) |
Jul 01, 2008 | 9.182 | 9.265 | 8.816 | 9.093 | 6,540,849 | -0.21(-2.21%) |
Jun 30, 2008 | 9.432 | 9.526 | 9.249 | 9.298 | 3,975,648 | -0.24(-2.56%) |
Jun 27, 2008 | 9.664 | 9.759 | 9.542 | 9.542 | 4,892,133 | -0.11(-1.09%) |
Jun 26, 2008 | 10.25 | 10.25 | 9.642 | 9.648 | 3,485,690 | -0.28(-2.79%) |
Jun 25, 2008 | 9.903 | 10.27 | 9.836 | 9.925 | 2,975,336 | +0.09(+0.90%) |
Jun 24, 2008 | 9.764 | 10.04 | 9.731 | 9.836 | 3,484,442 | -0.01(-0.11%) |
Jun 23, 2008 | 9.875 | 9.980 | 9.659 | 9.847 | 3,476,918 | -0.01(-0.06%) |
Jun 20, 2008 | 9.953 | 9.953 | 9.736 | 9.853 | 5,294,041 | -0.16(-1.61%) |
Jun 19, 2008 | 9.853 | 10.05 | 9.786 | 10.01 | 4,340,762 | +0.21(+2.09%) |
Jun 18, 2008 | 9.847 | 9.942 | 9.736 | 9.809 | 3,952,974 | -0.13(-1.34%) |
Jun 17, 2008 | 10.10 | 10.12 | 9.847 | 9.942 | 2,582,989 | -0.13(-1.32%) |
Jun 16, 2008 | 9.881 | 10.19 | 9.847 | 10.07 | 3,128,510 | +0.09(+0.94%) |
Jun 13, 2008 | 9.969 | 10.04 | 9.875 | 9.980 | 5,733,203 | +0.02(+0.22%) |
Jun 12, 2008 | 10.10 | 10.26 | 9.864 | 9.958 | 3,260,462 | +0.01(+0.11%) |
Jun 11, 2008 | 10.35 | 10.41 | 9.947 | 9.947 | 3,890,339 | -0.48(-4.63%) |
Jun 10, 2008 | 10.42 | 10.57 | 10.26 | 10.43 | 3,801,660 | +0.08(+0.75%) |
Jun 09, 2008 | 10.41 | 10.47 | 10.26 | 10.35 | 2,457,518 | +0.04(+0.38%) |
Jun 06, 2008 | 10.40 | 10.61 | 10.31 | 10.31 | 4,182,021 | -0.38(-3.58%) |
Jun 05, 2008 | 10.72 | 10.80 | 10.65 | 10.70 | 3,453,405 | +0.11(+0.99%) |
Jun 04, 2008 | 10.51 | 10.65 | 10.44 | 10.59 | 3,695,835 | -0.02(-0.21%) |
Jun 03, 2008 | 10.63 | 10.71 | 10.49 | 10.61 | 3,723,852 | +0.04(+0.37%) |
Jun 02, 2008 | 10.54 | 10.60 | 10.41 | 10.57 | 4,781,159 | -0.02(-0.16%) |
May 30, 2008 | 10.76 | 10.78 | 10.55 | 10.59 | 5,436,106 | -0.13(-1.24%) |
May 29, 2008 | 10.61 | 10.85 | 10.56 | 10.72 | 3,412,074 | +0.11(+1.04%) |
May 28, 2008 | 10.42 | 10.65 | 10.37 | 10.61 | 6,084,283 | +0.27(+2.57%) |
May 27, 2008 | 10.26 | 10.41 | 10.22 | 10.35 | 4,093,176 | +0.07(+0.70%) |
May 26, 2008 | 10.30 | 10.40 | 10.26 | 10.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.40 | 10.26 | 10.27 | 4,517,906 | -0.11(-1.07%) |
May 22, 2008 | 9.908 | 10.45 | 9.903 | 10.39 | 7,028,832 | +0.53(+5.40%) |
May 21, 2008 | 10.02 | 10.02 | 9.786 | 9.853 | 6,756,383 | -0.06(-0.56%) |
May 20, 2008 | 9.809 | 9.958 | 9.714 | 9.908 | 5,169,133 | -0.01(-0.11%) |
May 19, 2008 | 9.731 | 10.04 | 9.653 | 9.919 | 5,440,945 | +0.22(+2.23%) |
May 16, 2008 | 9.548 | 9.803 | 9.481 | 9.703 | 6,025,249 | +0.08(+0.86%) |
May 15, 2008 | 9.154 | 9.631 | 2.456 | 9.620 | 4,385,666 | +0.34(+3.71%) |
May 14, 2008 | 9.199 | 9.348 | 9.082 | 9.276 | 2,366,517 | +0.19(+2.14%) |
May 13, 2008 | 9.193 | 9.193 | 8.944 | 9.082 | 3,581,673 | +0.01(+0.12%) |
May 12, 2008 | 9.049 | 9.099 | 8.955 | 9.071 | 2,521,779 | +0.06(+0.68%) |
May 09, 2008 | 8.927 | 9.160 | 8.816 | 9.010 | 1,444,320 | +0.04(+0.43%) |
May 08, 2008 | 9.115 | 9.149 | 8.855 | 8.971 | 2,982,702 | -0.09(-0.98%) |
May 07, 2008 | 9.287 | 9.448 | 9.032 | 9.060 | 2,307,863 | -0.24(-2.56%) |
May 06, 2008 | 9.221 | 9.354 | 9.160 | 9.298 | 1,784,813 | -0.02(-0.24%) |
May 05, 2008 | 9.271 | 9.426 | 9.271 | 9.321 | 1,874,390 | -0.04(-0.41%) |
May 02, 2008 | 9.592 | 9.592 | 9.237 | 9.359 | 3,155,108 | -0.14(-1.52%) |
May 01, 2008 | 9.204 | 9.515 | 9.110 | 9.504 | 3,807,770 | +0.30(+3.25%) |
Apr 30, 2008 | 9.426 | 9.448 | 9.171 | 9.204 | 3,748,736 | -0.18(-1.95%) |
Apr 29, 2008 | 9.398 | 9.498 | 9.260 | 9.387 | 2,193,417 | -0.02(-0.18%) |
Apr 28, 2008 | 9.554 | 9.592 | 9.298 | 9.404 | 4,317,123 | -0.09(-0.99%) |
Apr 25, 2008 | 9.321 | 9.953 | 9.215 | 9.498 | 7,264,738 | +0.21(+2.21%) |
Apr 24, 2008 | 9.143 | 9.371 | 9.066 | 9.293 | 4,958,133 | +0.19(+2.13%) |
Apr 23, 2008 | 9.077 | 9.160 | 8.916 | 9.099 | 4,043,698 | +0.11(+1.17%) |
Apr 22, 2008 | 9.176 | 9.199 | 8.883 | 8.994 | 2,887,941 | -0.19(-2.05%) |
Apr 21, 2008 | 9.276 | 9.359 | 9.154 | 9.182 | 3,712,654 | -0.16(-1.72%) |
Apr 18, 2008 | 9.287 | 9.371 | 9.127 | 9.343 | 4,783,489 | +0.22(+2.43%) |
Apr 17, 2008 | 8.356 | 9.371 | 8.345 | 9.121 | 11,209,256 | +1.16(+14.63%) |
Apr 16, 2008 | 8.034 | 8.167 | 7.829 | 7.957 | 7,941,158 | +0.03(+0.35%) |
Apr 15, 2008 | 7.946 | 8.062 | 7.868 | 7.929 | 4,819,624 | +0.00(+0.00%) |
Apr 14, 2008 | 8.245 | 8.262 | 7.896 | 7.929 | 5,913,463 | -0.43(-5.11%) |
Apr 11, 2008 | 8.555 | 8.644 | 8.328 | 8.356 | 4,021,327 | -0.23(-2.65%) |
Apr 10, 2008 | 8.600 | 8.711 | 8.511 | 8.583 | 3,049,537 | +0.02(+0.19%) |
Apr 09, 2008 | 8.650 | 8.700 | 8.500 | 8.567 | 3,125,085 | -0.12(-1.40%) |
Apr 08, 2008 | 8.744 | 8.761 | 8.628 | 8.689 | 2,018,912 | -0.05(-0.57%) |
Apr 07, 2008 | 8.777 | 8.833 | 8.705 | 8.738 | 1,939,815 | +0.04(+0.51%) |
Apr 04, 2008 | 8.855 | 8.883 | 8.622 | 8.694 | 2,550,838 | -0.12(-1.38%) |
Apr 03, 2008 | 8.799 | 8.872 | 8.677 | 8.816 | 2,906,770 | -0.11(-1.18%) |
Apr 02, 2008 | 8.794 | 9.160 | 8.794 | 8.921 | 4,230,235 | +0.07(+0.81%) |
Apr 01, 2008 | 8.467 | 8.910 | 8.450 | 8.849 | 5,189,482 | +0.39(+4.66%) |
Mar 31, 2008 | 8.267 | 8.506 | 8.201 | 8.456 | 4,783,642 | +0.21(+2.49%) |
Mar 28, 2008 | 8.411 | 8.411 | 8.190 | 8.251 | 2,979,156 | -0.11(-1.26%) |
Mar 27, 2008 | 8.511 | 8.661 | 8.345 | 8.356 | 4,147,170 | -0.20(-2.33%) |
Mar 26, 2008 | 8.833 | 8.838 | 8.522 | 8.555 | 3,260,497 | -0.29(-3.26%) |
Mar 25, 2008 | 8.877 | 8.888 | 8.539 | 8.844 | 4,230,578 | -0.01(-0.13%) |
Mar 24, 2008 | 8.705 | 8.910 | 8.633 | 8.855 | 4,109,997 | +0.20(+2.31%) |
Mar 21, 2008 | 8.494 | 8.722 | 8.378 | 8.655 | 15,665,137 | -0.00(-0.01%) |
Mar 20, 2008 | 8.494 | 8.722 | 8.378 | 8.656 | 15,665,137 | +0.18(+2.17%) |
Mar 19, 2008 | 8.744 | 8.744 | 8.472 | 8.472 | 5,619,418 | -0.14(-1.61%) |
Mar 18, 2008 | 8.472 | 8.628 | 8.350 | 8.611 | 4,866,426 | +0.32(+3.81%) |
Mar 17, 2008 | 8.312 | 8.389 | 8.090 | 8.295 | 4,402,268 | -0.05(-0.60%) |
Mar 14, 2008 | 8.689 | 8.689 | 8.278 | 8.345 | 4,487,870 | -0.24(-2.78%) |
Mar 13, 2008 | 8.312 | 8.711 | 8.278 | 8.583 | 4,329,046 | +0.19(+2.31%) |
Mar 12, 2008 | 8.506 | 8.738 | 8.284 | 8.389 | 7,268,818 | -0.13(-1.50%) |
Mar 11, 2008 | 8.772 | 8.772 | 8.328 | 8.517 | 7,829,338 | -0.04(-0.52%) |
Mar 10, 2008 | 8.888 | 8.888 | 8.544 | 8.561 | 4,158,920 | -0.27(-3.02%) |
Mar 07, 2008 | 8.772 | 8.994 | 8.738 | 8.827 | 4,963,354 | +0.01(+0.06%) |
Mar 06, 2008 | 9.043 | 9.088 | 8.816 | 8.822 | 3,825,629 | -0.21(-2.33%) |
Mar 05, 2008 | 9.204 | 9.260 | 8.982 | 9.032 | 4,139,584 | -0.17(-1.87%) |
Mar 04, 2008 | 9.371 | 9.371 | 9.099 | 9.204 | 8,886,572 | -0.21(-2.24%) |
Mar 03, 2008 | 9.304 | 9.476 | 9.210 | 9.415 | 2,905,448 | +0.16(+1.68%) |
Feb 29, 2008 | 9.487 | 9.509 | 9.210 | 9.260 | 3,624,855 | -0.32(-3.30%) |
Feb 28, 2008 | 9.814 | 9.853 | 9.554 | 9.576 | 2,629,410 | -0.29(-2.98%) |
Feb 27, 2008 | 9.792 | 9.953 | 9.775 | 9.870 | 3,635,182 | +0.06(+0.56%) |
Feb 26, 2008 | 9.570 | 9.919 | 9.570 | 9.814 | 3,833,388 | +0.22(+2.25%) |
Feb 25, 2008 | 9.709 | 9.709 | 9.404 | 9.598 | 4,599,744 | -0.08(-0.86%) |
Feb 22, 2008 | 9.520 | 9.681 | 9.387 | 9.681 | 2,490,053 | +0.23(+2.46%) |
Feb 21, 2008 | 9.692 | 9.748 | 9.409 | 9.448 | 4,248,270 | -0.19(-2.01%) |
Feb 20, 2008 | 9.526 | 9.698 | 9.437 | 9.642 | 3,828,525 | +0.09(+0.93%) |
Feb 19, 2008 | 9.842 | 9.858 | 9.504 | 9.554 | 2,963,824 | -0.19(-1.99%) |
Feb 18, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 2,488,519 | -0.07(-0.73%) |
Feb 14, 2008 | 9.925 | 9.986 | 9.786 | 9.820 | 3,274,121 | -0.13(-1.34%) |
Feb 13, 2008 | 9.980 | 10.03 | 9.842 | 9.953 | 4,151,075 | +0.03(+0.34%) |
Feb 12, 2008 | 10.00 | 10.07 | 9.820 | 9.919 | 2,295,868 | -0.05(-0.50%) |
Feb 11, 2008 | 9.875 | 9.997 | 9.676 | 9.969 | 3,686,812 | +0.12(+1.18%) |
Feb 08, 2008 | 10.02 | 10.11 | 9.775 | 9.853 | 3,089,252 | -0.28(-2.74%) |
Feb 07, 2008 | 10.05 | 10.28 | 9.969 | 10.13 | 3,361,225 | -0.02(-0.22%) |
Feb 06, 2008 | 10.27 | 10.37 | 10.07 | 10.15 | 2,305,894 | +0.00(+0.00%) |
Feb 05, 2008 | 10.18 | 10.37 | 10.11 | 10.15 | 2,942,949 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.80 | 10.33 | 10.36 | 2,721,909 | -0.30(-2.81%) |
Feb 01, 2008 | 10.60 | 10.68 | 10.41 | 10.66 | 4,079,110 | +0.13(+1.26%) |
Jan 31, 2008 | 9.958 | 10.64 | 9.903 | 10.52 | 4,410,585 | +0.43(+4.23%) |
Jan 30, 2008 | 9.997 | 10.31 | 9.947 | 10.10 | 3,229,314 | +0.06(+0.61%) |
Jan 29, 2008 | 9.914 | 10.06 | 9.703 | 10.04 | 3,420,089 | +0.29(+3.02%) |
Jan 28, 2008 | 9.315 | 9.742 | 9.232 | 9.742 | 5,529,251 | +0.42(+4.52%) |
Jan 25, 2008 | 9.903 | 9.903 | 9.232 | 9.321 | 6,677,336 | -0.53(-5.40%) |
Jan 24, 2008 | 10.07 | 10.29 | 9.853 | 9.853 | 5,126,252 | -0.26(-2.52%) |
Jan 23, 2008 | 9.154 | 10.16 | 8.899 | 10.11 | 5,609,273 | +0.74(+7.87%) |
Jan 22, 2008 | 8.594 | 9.487 | 8.594 | 9.371 | 4,051,612 | +0.42(+4.71%) |
Jan 21, 2008 | 9.010 | 9.055 | 8.811 | 8.949 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.010 | 9.055 | 8.811 | 8.949 | 3,707,359 | +0.11(+1.19%) |
Jan 17, 2008 | 8.999 | 9.066 | 8.816 | 8.844 | 3,525,887 | -0.14(-1.54%) |
Jan 16, 2008 | 8.766 | 9.088 | 8.738 | 8.982 | 2,760,291 | +0.19(+2.21%) |
Jan 15, 2008 | 8.872 | 8.966 | 8.761 | 8.788 | 2,402,323 | -0.21(-2.34%) |
Jan 14, 2008 | 9.016 | 9.049 | 8.905 | 8.999 | 2,057,098 | +0.07(+0.81%) |
Jan 11, 2008 | 9.066 | 9.066 | 8.860 | 8.927 | 4,400,478 | -0.21(-2.25%) |
Jan 10, 2008 | 8.822 | 9.271 | 8.816 | 9.132 | 3,816,615 | +0.27(+3.00%) |
Jan 09, 2008 | 8.910 | 8.921 | 8.622 | 8.866 | 3,803,693 | -0.01(-0.06%) |
Jan 08, 2008 | 9.043 | 9.176 | 8.855 | 8.872 | 3,411,309 | -0.14(-1.60%) |
Jan 07, 2008 | 9.088 | 9.232 | 8.955 | 9.016 | 3,860,080 | -0.03(-0.37%) |
Jan 04, 2008 | 9.304 | 9.348 | 9.049 | 9.049 | 2,998,537 | -0.27(-2.86%) |
Jan 03, 2008 | 9.454 | 9.509 | 9.310 | 9.315 | 3,294,134 | -0.09(-0.94%) |
Jan 02, 2008 | 9.615 | 9.703 | 9.404 | 9.404 | 3,722,381 | -0.27(-2.75%) |