Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 5.385 | 5.602 | 5.343 | 5.499 | 3,185,050 | +0.13(+2.46%) |
Dec 30, 2008 | 5.447 | 5.447 | 5.267 | 5.367 | 2,466,911 | -0.03(-0.52%) |
Dec 29, 2008 | 5.484 | 5.535 | 5.352 | 5.395 | 1,578,434 | -0.06(-1.04%) |
Dec 26, 2008 | 5.385 | 5.451 | 5.211 | 5.451 | 905,038 | +0.11(+2.03%) |
Dec 24, 2008 | 5.442 | 5.466 | 5.315 | 5.343 | 1,516,492 | -0.08(-1.48%) |
Dec 23, 2008 | 5.442 | 5.569 | 5.385 | 5.423 | 5,021,130 | -0.02(-0.35%) |
Dec 22, 2008 | 5.211 | 5.668 | 5.201 | 5.442 | 34,299,264 | +0.27(+5.29%) |
Dec 19, 2008 | 4.810 | 5.249 | 4.768 | 5.168 | 5,092,270 | +0.43(+9.05%) |
Dec 18, 2008 | 4.763 | 4.848 | 4.695 | 4.739 | 2,157,144 | -0.03(-0.69%) |
Dec 17, 2008 | 4.810 | 4.956 | 4.749 | 4.772 | 2,607,712 | -0.13(-2.60%) |
Dec 16, 2008 | 4.900 | 4.956 | 4.801 | 4.900 | 1,777,435 | +0.04(+0.87%) |
Dec 15, 2008 | 4.810 | 4.952 | 4.725 | 4.857 | 2,382,515 | +0.05(+0.98%) |
Dec 12, 2008 | 4.404 | 4.819 | 4.320 | 4.810 | 3,279,440 | +0.28(+6.25%) |
Dec 11, 2008 | 4.645 | 4.692 | 4.442 | 4.527 | 1,609,171 | -0.19(-4.00%) |
Dec 10, 2008 | 4.749 | 4.843 | 4.631 | 4.716 | 1,442,281 | +0.02(+0.50%) |
Dec 09, 2008 | 4.673 | 4.886 | 4.645 | 4.692 | 1,511,447 | -0.03(-0.70%) |
Dec 08, 2008 | 4.494 | 4.768 | 4.494 | 4.725 | 2,883,125 | +0.29(+6.60%) |
Dec 05, 2008 | 4.145 | 4.452 | 4.145 | 4.433 | 2,719,037 | +0.25(+5.86%) |
Dec 04, 2008 | 4.221 | 4.357 | 4.126 | 4.188 | 3,794,057 | -0.05(-1.11%) |
Dec 03, 2008 | 4.155 | 4.419 | 4.122 | 4.235 | 3,993,179 | -0.14(-3.23%) |
Dec 02, 2008 | 4.697 | 4.716 | 4.277 | 4.376 | 2,776,542 | -0.30(-6.36%) |
Dec 01, 2008 | 4.843 | 4.947 | 4.654 | 4.673 | 2,605,318 | -0.24(-4.89%) |
Nov 28, 2008 | 4.952 | 5.022 | 4.848 | 4.914 | 634,729 | -0.03(-0.57%) |
Nov 26, 2008 | 4.801 | 5.051 | 4.763 | 4.942 | 2,374,204 | +0.01(+0.29%) |
Nov 25, 2008 | 4.862 | 4.935 | 4.706 | 4.928 | 1,765,522 | +0.13(+2.75%) |
Nov 24, 2008 | 4.381 | 4.848 | 4.376 | 4.796 | 3,584,355 | +0.52(+12.13%) |
Nov 21, 2008 | 4.287 | 4.320 | 4.103 | 4.277 | 3,918,436 | +0.03(+0.67%) |
Nov 20, 2008 | 4.442 | 4.499 | 4.173 | 4.249 | 3,438,276 | -0.05(-1.21%) |
Nov 19, 2008 | 4.508 | 4.607 | 4.301 | 4.301 | 1,556,844 | -0.24(-5.20%) |
Nov 18, 2008 | 4.617 | 4.687 | 4.362 | 4.537 | 2,921,344 | -0.04(-0.93%) |
Nov 17, 2008 | 4.593 | 4.706 | 4.565 | 4.579 | 3,118,395 | -0.01(-0.31%) |
Nov 14, 2008 | 4.895 | 4.895 | 4.574 | 4.593 | 1,842,066 | -0.39(-7.85%) |
Nov 13, 2008 | 4.570 | 4.989 | 4.338 | 4.985 | 2,999,654 | +0.43(+9.53%) |
Nov 12, 2008 | 4.805 | 4.805 | 4.461 | 4.551 | 3,543,261 | -0.25(-5.30%) |
Nov 11, 2008 | 5.126 | 5.126 | 4.744 | 4.805 | 2,431,621 | -0.39(-7.53%) |
Nov 10, 2008 | 5.418 | 5.456 | 5.126 | 5.197 | 1,695,637 | -0.12(-2.30%) |
Nov 07, 2008 | 5.319 | 5.404 | 5.159 | 5.319 | 1,681,874 | -0.01(-0.18%) |
Nov 06, 2008 | 5.451 | 5.550 | 5.301 | 5.329 | 2,573,365 | -0.21(-3.83%) |
Nov 05, 2008 | 5.598 | 5.753 | 5.376 | 5.541 | 2,375,029 | -0.14(-2.41%) |
Nov 04, 2008 | 5.522 | 5.730 | 5.239 | 5.678 | 2,910,922 | +0.25(+4.70%) |
Nov 03, 2008 | 5.470 | 5.616 | 5.107 | 5.423 | 2,853,066 | +0.03(+0.52%) |
Oct 31, 2008 | 5.145 | 5.437 | 4.966 | 5.395 | 3,098,568 | +0.11(+2.14%) |
Oct 30, 2008 | 5.201 | 5.301 | 4.626 | 5.282 | 17,958,894 | -0.36(-6.35%) |
Oct 29, 2008 | 5.489 | 5.791 | 5.376 | 5.640 | 2,942,132 | +0.24(+4.36%) |
Oct 28, 2008 | 5.102 | 5.480 | 4.768 | 5.404 | 5,023,480 | +0.63(+13.24%) |
Oct 27, 2008 | 5.503 | 5.583 | 4.636 | 4.772 | 7,780,969 | -0.93(-16.36%) |
Oct 24, 2008 | 5.890 | 5.890 | 5.442 | 5.706 | 4,790,119 | -0.42(-6.92%) |
Oct 23, 2008 | 6.791 | 6.795 | 5.914 | 6.130 | 3,803,670 | -0.63(-9.34%) |
Oct 22, 2008 | 6.970 | 6.970 | 6.555 | 6.762 | 2,819,998 | -0.23(-3.24%) |
Oct 21, 2008 | 7.121 | 7.319 | 6.965 | 6.989 | 2,480,319 | -0.16(-2.24%) |
Oct 20, 2008 | 6.927 | 7.192 | 6.927 | 7.149 | 1,935,881 | +0.24(+3.41%) |
Oct 17, 2008 | 6.611 | 6.970 | 6.550 | 6.913 | 2,266,571 | +0.21(+3.17%) |
Oct 16, 2008 | 6.489 | 6.758 | 6.003 | 6.701 | 3,825,863 | +0.33(+5.10%) |
Oct 15, 2008 | 6.857 | 6.880 | 6.352 | 6.376 | 1,793,573 | -0.57(-8.15%) |
Oct 14, 2008 | 7.253 | 7.639 | 6.838 | 6.942 | 2,698,293 | -0.09(-1.34%) |
Oct 13, 2008 | 6.758 | 7.248 | 6.621 | 7.036 | 4,244,854 | +0.48(+7.34%) |
Oct 10, 2008 | 6.159 | 6.696 | 5.895 | 6.555 | 3,928,984 | +0.25(+3.96%) |
Oct 09, 2008 | 6.263 | 6.696 | 6.239 | 6.305 | 4,620,298 | +0.06(+0.98%) |
Oct 08, 2008 | 6.055 | 6.456 | 5.833 | 6.244 | 3,105,773 | +0.11(+1.77%) |
Oct 07, 2008 | 6.277 | 6.772 | 6.135 | 6.135 | 2,393,018 | -0.40(-6.13%) |
Oct 06, 2008 | 6.772 | 6.772 | 6.300 | 6.536 | 3,009,640 | -0.32(-4.61%) |
Oct 03, 2008 | 7.107 | 7.399 | 6.838 | 6.852 | 2,905,228 | -0.20(-2.81%) |
Oct 02, 2008 | 7.531 | 7.550 | 7.012 | 7.050 | 2,613,541 | -0.50(-6.56%) |
Oct 01, 2008 | 7.946 | 7.970 | 7.507 | 7.545 | 2,805,551 | -0.46(-5.72%) |
Sep 30, 2008 | 8.394 | 8.550 | 7.922 | 8.003 | 2,913,182 | -0.34(-4.07%) |
Sep 29, 2008 | 8.314 | 8.356 | 8.135 | 8.342 | 2,375,854 | -0.10(-1.23%) |
Sep 26, 2008 | 8.121 | 8.474 | 8.083 | 8.446 | 1,735,711 | +0.07(+0.79%) |
Sep 25, 2008 | 8.238 | 8.517 | 8.083 | 8.380 | 2,060,748 | +0.17(+2.13%) |
Sep 24, 2008 | 8.304 | 8.433 | 8.196 | 8.205 | 1,795,608 | -0.09(-1.14%) |
Sep 23, 2008 | 8.121 | 8.389 | 7.974 | 8.300 | 3,002,390 | +0.18(+2.27%) |
Sep 22, 2008 | 8.125 | 8.286 | 7.970 | 8.116 | 3,521,930 | -0.23(-2.71%) |
Sep 19, 2008 | 8.139 | 8.639 | 8.116 | 8.342 | 6,031,522 | -0.09(-1.06%) |
Sep 18, 2008 | 8.535 | 8.535 | 8.124 | 8.432 | 3,882,457 | -0.01(-0.11%) |
Sep 17, 2008 | 8.451 | 8.493 | 8.054 | 8.441 | 4,412,216 | -0.07(-0.83%) |
Sep 16, 2008 | 8.267 | 8.512 | 8.205 | 8.512 | 4,581,047 | +0.15(+1.80%) |
Sep 15, 2008 | 8.385 | 8.488 | 8.149 | 8.361 | 2,371,380 | -0.14(-1.61%) |
Sep 12, 2008 | 8.347 | 8.498 | 8.323 | 8.498 | 2,682,705 | +0.03(+0.39%) |
Sep 11, 2008 | 7.880 | 8.554 | 7.856 | 8.465 | 5,783,409 | +0.41(+5.16%) |
Sep 10, 2008 | 7.790 | 8.111 | 7.790 | 8.050 | 2,900,904 | +0.39(+5.05%) |
Sep 09, 2008 | 8.314 | 8.333 | 7.625 | 7.663 | 4,061,618 | -0.58(-7.09%) |
Sep 08, 2008 | 8.328 | 8.488 | 8.191 | 8.248 | 3,221,081 | +0.03(+0.34%) |
Sep 05, 2008 | 8.328 | 8.426 | 8.088 | 8.220 | 2,501,987 | -0.11(-1.36%) |
Sep 04, 2008 | 8.512 | 8.583 | 8.304 | 8.333 | 4,517,275 | -0.20(-2.38%) |
Sep 03, 2008 | 8.719 | 8.833 | 8.413 | 8.535 | 2,485,165 | -0.23(-2.64%) |
Sep 02, 2008 | 8.998 | 9.097 | 8.757 | 8.767 | 2,244,781 | -0.07(-0.75%) |
Aug 29, 2008 | 8.545 | 8.922 | 8.540 | 8.833 | 2,724,245 | +0.28(+3.25%) |
Aug 28, 2008 | 9.257 | 9.351 | 8.271 | 8.554 | 6,851,522 | -0.58(-6.35%) |
Aug 27, 2008 | 9.210 | 9.375 | 9.064 | 9.134 | 3,029,934 | +0.05(+0.52%) |
Aug 26, 2008 | 9.120 | 9.276 | 9.059 | 9.087 | 1,748,746 | -0.13(-1.43%) |
Aug 25, 2008 | 9.215 | 9.314 | 9.106 | 9.219 | 2,199,208 | -0.07(-0.76%) |
Aug 22, 2008 | 9.219 | 9.347 | 9.191 | 9.290 | 980,161 | +0.05(+0.51%) |
Aug 21, 2008 | 9.299 | 9.408 | 9.097 | 9.243 | 2,764,557 | -0.06(-0.61%) |
Aug 20, 2008 | 9.408 | 9.554 | 9.177 | 9.299 | 1,974,314 | -0.11(-1.20%) |
Aug 19, 2008 | 9.615 | 9.620 | 9.384 | 9.413 | 3,226,685 | -0.17(-1.77%) |
Aug 18, 2008 | 9.804 | 9.856 | 9.516 | 9.582 | 1,250,080 | -0.09(-0.93%) |
Aug 15, 2008 | 10.05 | 10.12 | 9.554 | 9.672 | 1,927,096 | -0.42(-4.16%) |
Aug 14, 2008 | 9.870 | 10.14 | 9.870 | 10.09 | 2,450,447 | +0.17(+1.71%) |
Aug 13, 2008 | 10.14 | 10.14 | 9.851 | 9.922 | 2,945,468 | -0.19(-1.91%) |
Aug 12, 2008 | 9.851 | 10.14 | 9.809 | 10.12 | 2,862,429 | +0.22(+2.24%) |
Aug 11, 2008 | 9.785 | 10.04 | 9.714 | 9.894 | 1,455,312 | +0.13(+1.35%) |
Aug 08, 2008 | 9.799 | 9.936 | 9.592 | 9.762 | 2,649,429 | +0.00(+0.00%) |
Aug 07, 2008 | 10.05 | 10.09 | 9.710 | 9.762 | 2,841,747 | -0.28(-2.82%) |
Aug 06, 2008 | 9.714 | 10.10 | 9.691 | 10.04 | 3,264,626 | +0.37(+3.85%) |
Aug 05, 2008 | 9.431 | 9.700 | 9.314 | 9.672 | 2,575,248 | +0.34(+3.69%) |
Aug 04, 2008 | 9.455 | 9.611 | 9.252 | 9.328 | 3,323,370 | -0.16(-1.69%) |
Aug 01, 2008 | 9.630 | 9.705 | 9.328 | 9.488 | 6,296,392 | -0.18(-1.85%) |
Jul 31, 2008 | 8.903 | 10.19 | 8.903 | 9.667 | 10,932,455 | +1.27(+15.10%) |
Jul 30, 2008 | 8.314 | 8.446 | 8.224 | 8.399 | 3,071,700 | +0.16(+1.95%) |
Jul 29, 2008 | 8.238 | 8.253 | 8.003 | 8.238 | 2,235,259 | +0.13(+1.57%) |
Jul 28, 2008 | 8.102 | 8.210 | 7.979 | 8.111 | 3,017,017 | -0.02(-0.23%) |
Jul 25, 2008 | 7.809 | 8.201 | 7.786 | 8.130 | 3,295,313 | +0.29(+3.67%) |
Jul 24, 2008 | 8.149 | 8.201 | 7.828 | 7.842 | 2,242,234 | -0.31(-3.76%) |
Jul 23, 2008 | 8.187 | 8.281 | 8.064 | 8.149 | 2,966,404 | -0.06(-0.75%) |
Jul 22, 2008 | 8.073 | 8.210 | 8.054 | 8.210 | 1,747,145 | +0.03(+0.40%) |
Jul 21, 2008 | 8.177 | 8.314 | 8.054 | 8.177 | 1,829,429 | +0.04(+0.46%) |
Jul 18, 2008 | 8.158 | 8.215 | 8.059 | 8.139 | 2,107,678 | -0.04(-0.52%) |
Jul 17, 2008 | 8.267 | 8.424 | 7.993 | 8.182 | 4,309,147 | -0.08(-1.03%) |
Jul 16, 2008 | 8.007 | 8.271 | 7.899 | 8.267 | 2,626,447 | +0.26(+3.24%) |
Jul 15, 2008 | 7.941 | 8.083 | 7.526 | 8.007 | 4,002,637 | -0.04(-0.47%) |
Jul 14, 2008 | 8.102 | 8.168 | 7.946 | 8.045 | 3,133,669 | -0.04(-0.47%) |
Jul 11, 2008 | 8.257 | 8.267 | 7.786 | 8.083 | 4,404,987 | -0.22(-2.61%) |
Jul 10, 2008 | 8.635 | 8.658 | 8.267 | 8.300 | 3,734,510 | -0.24(-2.82%) |
Jul 09, 2008 | 8.771 | 8.913 | 8.488 | 8.540 | 3,633,743 | -0.27(-3.05%) |
Jul 08, 2008 | 8.597 | 8.884 | 8.484 | 8.809 | 2,980,444 | +0.17(+1.91%) |
Jul 07, 2008 | 8.644 | 8.927 | 8.479 | 8.644 | 2,811,627 | +0.02(+0.22%) |
Jul 04, 2008 | 8.569 | 8.800 | 8.380 | 8.625 | 1,892,497 | +0.00(+0.00%) |
Jul 03, 2008 | 8.569 | 8.800 | 8.380 | 8.625 | 1,892,497 | +0.03(+0.33%) |
Jul 02, 2008 | 8.767 | 8.814 | 8.465 | 8.597 | 3,671,669 | -0.08(-0.87%) |
Jul 01, 2008 | 8.507 | 8.795 | 8.337 | 8.672 | 5,579,625 | +0.15(+1.77%) |
Jun 30, 2008 | 8.498 | 8.583 | 8.356 | 8.521 | 4,248,700 | +0.05(+0.61%) |
Jun 27, 2008 | 8.003 | 8.470 | 7.960 | 8.469 | 30,351,958 | +0.46(+5.77%) |
Jun 26, 2008 | 7.875 | 8.125 | 7.875 | 8.007 | 5,084,412 | +0.00(+0.06%) |
Jun 25, 2008 | 8.007 | 8.187 | 7.889 | 8.003 | 8,723,527 | +0.03(+0.41%) |
Jun 24, 2008 | 8.036 | 8.106 | 7.847 | 7.970 | 3,769,802 | -0.11(-1.34%) |
Jun 23, 2008 | 7.988 | 8.243 | 7.809 | 8.078 | 8,588,884 | -0.11(-1.38%) |
Jun 20, 2008 | 8.139 | 8.321 | 8.031 | 8.191 | 8,367,934 | -0.07(-0.86%) |
Jun 19, 2008 | 8.493 | 8.535 | 7.748 | 8.262 | 19,905,274 | -0.55(-6.21%) |
Jun 18, 2008 | 9.219 | 9.233 | 8.705 | 8.809 | 6,120,017 | -0.44(-4.74%) |
Jun 17, 2008 | 9.370 | 9.431 | 9.205 | 9.248 | 3,140,881 | -0.12(-1.31%) |
Jun 16, 2008 | 9.450 | 9.455 | 9.219 | 9.370 | 2,691,927 | -0.16(-1.63%) |
Jun 13, 2008 | 9.323 | 9.540 | 9.219 | 9.526 | 4,337,041 | +0.32(+3.48%) |
Jun 12, 2008 | 9.097 | 9.325 | 9.092 | 9.205 | 3,030,731 | +0.16(+1.72%) |
Jun 11, 2008 | 9.182 | 9.252 | 9.002 | 9.050 | 3,234,996 | -0.04(-0.47%) |
Jun 10, 2008 | 8.993 | 9.163 | 8.927 | 9.092 | 4,783,229 | +0.03(+0.31%) |
Jun 09, 2008 | 9.078 | 9.257 | 8.941 | 9.064 | 3,335,198 | -0.09(-1.03%) |
Jun 06, 2008 | 8.861 | 9.318 | 8.842 | 9.158 | 5,666,381 | +0.12(+1.36%) |
Jun 05, 2008 | 9.384 | 9.417 | 8.776 | 9.035 | 8,520,755 | -0.36(-3.86%) |
Jun 04, 2008 | 9.431 | 9.620 | 9.290 | 9.398 | 3,019,318 | -0.08(-0.85%) |
Jun 03, 2008 | 9.879 | 9.879 | 9.328 | 9.479 | 5,705,258 | -0.41(-4.10%) |
Jun 02, 2008 | 10.40 | 10.40 | 9.837 | 9.884 | 3,289,051 | -0.57(-5.42%) |
May 30, 2008 | 10.23 | 10.51 | 10.15 | 10.45 | 1,867,260 | +0.22(+2.17%) |
May 29, 2008 | 10.13 | 10.49 | 10.07 | 10.23 | 1,887,719 | +0.04(+0.42%) |
May 28, 2008 | 10.50 | 10.56 | 10.13 | 10.19 | 1,791,170 | -0.29(-2.79%) |
May 27, 2008 | 10.26 | 10.67 | 10.23 | 10.48 | 2,004,657 | +0.25(+2.49%) |
May 26, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,478 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,478 | -0.17(-1.59%) |
May 22, 2008 | 10.20 | 10.46 | 10.11 | 10.39 | 2,285,603 | +0.21(+2.04%) |
May 21, 2008 | 10.38 | 10.59 | 10.05 | 10.18 | 3,468,458 | -0.14(-1.32%) |
May 20, 2008 | 10.29 | 10.48 | 10.18 | 10.32 | 3,341,185 | -0.07(-0.64%) |
May 19, 2008 | 10.47 | 10.62 | 10.34 | 10.38 | 1,798,726 | -0.10(-0.99%) |
May 16, 2008 | 10.52 | 10.57 | 10.21 | 10.49 | 1,794,400 | +0.02(+0.23%) |
May 15, 2008 | 10.35 | 10.49 | 10.05 | 10.46 | 2,364,446 | +0.14(+1.32%) |
May 14, 2008 | 10.37 | 10.57 | 10.29 | 10.33 | 1,744,668 | +0.07(+0.69%) |
May 13, 2008 | 10.20 | 10.29 | 10.13 | 10.26 | 1,549,982 | +0.06(+0.55%) |
May 12, 2008 | 10.05 | 10.28 | 10.05 | 10.20 | 1,497,210 | +0.19(+1.88%) |
May 09, 2008 | 10.06 | 10.14 | 9.785 | 10.01 | 3,994,997 | -0.16(-1.53%) |
May 08, 2008 | 9.361 | 10.37 | 9.337 | 10.17 | 5,270,049 | +0.92(+10.00%) |
May 07, 2008 | 9.672 | 9.705 | 9.153 | 9.243 | 4,201,028 | -0.44(-4.53%) |
May 06, 2008 | 9.997 | 9.997 | 9.540 | 9.681 | 3,608,281 | -0.40(-3.93%) |
May 05, 2008 | 10.33 | 10.36 | 9.969 | 10.08 | 2,389,441 | -0.15(-1.43%) |
May 02, 2008 | 10.80 | 10.81 | 9.997 | 10.22 | 4,319,923 | -0.56(-5.16%) |
May 01, 2008 | 10.85 | 10.96 | 10.40 | 10.78 | 3,669,337 | +0.52(+5.05%) |
Apr 30, 2008 | 10.45 | 10.50 | 10.15 | 10.26 | 2,686,885 | -0.08(-0.82%) |
Apr 29, 2008 | 10.28 | 10.42 | 10.24 | 10.35 | 2,174,068 | +0.08(+0.73%) |
Apr 28, 2008 | 10.11 | 10.46 | 10.05 | 10.27 | 1,649,969 | +0.27(+2.69%) |
Apr 25, 2008 | 9.974 | 10.10 | 9.771 | 10.00 | 1,189,859 | +0.09(+0.90%) |
Apr 24, 2008 | 9.832 | 10.12 | 9.672 | 9.912 | 1,426,786 | +0.04(+0.43%) |
Apr 23, 2008 | 9.898 | 9.988 | 9.568 | 9.870 | 1,179,481 | +0.02(+0.19%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.823 | 9.851 | 1,851,489 | -0.28(-2.75%) |
Apr 21, 2008 | 10.08 | 10.23 | 9.979 | 10.13 | 1,526,031 | -0.05(-0.51%) |
Apr 18, 2008 | 10.08 | 10.31 | 10.01 | 10.18 | 2,097,158 | +0.30(+3.06%) |
Apr 17, 2008 | 9.950 | 9.997 | 9.724 | 9.879 | 1,578,470 | -0.08(-0.76%) |
Apr 16, 2008 | 9.479 | 9.964 | 9.422 | 9.955 | 2,721,401 | +0.47(+4.97%) |
Apr 15, 2008 | 9.479 | 9.549 | 9.318 | 9.483 | 1,689,048 | +0.05(+0.55%) |
Apr 14, 2008 | 9.413 | 9.686 | 9.370 | 9.431 | 1,927,967 | -0.03(-0.35%) |
Apr 11, 2008 | 9.439 | 9.828 | 9.436 | 9.464 | 2,115,952 | -0.39(-3.97%) |
Apr 10, 2008 | 9.464 | 9.997 | 9.408 | 9.856 | 4,467,376 | +0.41(+4.34%) |
Apr 09, 2008 | 9.856 | 9.856 | 9.238 | 9.446 | 6,786,209 | -0.36(-3.66%) |
Apr 08, 2008 | 10.29 | 10.38 | 9.752 | 9.804 | 2,959,520 | -0.53(-5.11%) |
Apr 07, 2008 | 10.48 | 10.49 | 10.28 | 10.33 | 3,024,206 | +0.01(+0.09%) |
Apr 04, 2008 | 10.19 | 10.42 | 9.832 | 10.32 | 3,102,037 | +0.13(+1.25%) |
Apr 03, 2008 | 10.18 | 10.29 | 9.861 | 10.20 | 2,820,815 | -0.10(-0.96%) |
Apr 02, 2008 | 10.61 | 10.68 | 10.17 | 10.29 | 2,672,312 | -0.30(-2.81%) |
Apr 01, 2008 | 10.79 | 10.84 | 10.45 | 10.59 | 2,584,644 | -0.00(-0.04%) |
Mar 31, 2008 | 10.37 | 10.70 | 10.33 | 10.60 | 2,097,230 | +0.20(+1.91%) |
Mar 28, 2008 | 10.39 | 10.78 | 10.30 | 10.40 | 1,879,250 | -0.21(-2.00%) |
Mar 27, 2008 | 10.80 | 11.01 | 10.52 | 10.61 | 2,222,674 | -0.16(-1.49%) |
Mar 26, 2008 | 10.73 | 10.90 | 10.61 | 10.77 | 1,870,275 | -0.05(-0.48%) |
Mar 25, 2008 | 11.30 | 11.40 | 10.68 | 10.82 | 2,905,629 | -0.43(-3.81%) |
Mar 24, 2008 | 11.33 | 11.79 | 11.18 | 11.25 | 3,634,861 | +0.25(+2.32%) |
Mar 21, 2008 | 10.57 | 11.09 | 10.37 | 11.00 | 7,172,850 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.09 | 10.37 | 11.00 | 7,172,850 | +0.58(+5.57%) |
Mar 19, 2008 | 10.71 | 10.77 | 10.39 | 10.42 | 1,838,389 | -0.24(-2.26%) |
Mar 18, 2008 | 10.51 | 10.78 | 10.21 | 10.66 | 2,574,279 | +0.39(+3.81%) |
Mar 17, 2008 | 10.36 | 10.95 | 10.14 | 10.27 | 1,896,265 | -0.37(-3.46%) |
Mar 14, 2008 | 10.70 | 11.03 | 10.44 | 10.63 | 3,119,461 | +0.07(+0.67%) |
Mar 13, 2008 | 10.05 | 10.76 | 10.01 | 10.56 | 2,961,779 | +0.38(+3.75%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.17 | 10.18 | 2,513,601 | -0.24(-2.31%) |
Mar 11, 2008 | 10.52 | 10.78 | 10.19 | 10.42 | 4,518,878 | +0.20(+1.94%) |
Mar 10, 2008 | 10.47 | 10.63 | 10.17 | 10.22 | 2,995,500 | -0.20(-1.90%) |
Mar 07, 2008 | 10.18 | 10.61 | 10.12 | 10.42 | 3,181,547 | +0.11(+1.05%) |
Mar 06, 2008 | 10.21 | 10.56 | 10.12 | 10.31 | 3,136,725 | +0.06(+0.60%) |
Mar 05, 2008 | 10.13 | 10.37 | 10.07 | 10.25 | 3,650,616 | +0.15(+1.49%) |
Mar 04, 2008 | 10.22 | 10.33 | 9.931 | 10.10 | 1,876,041 | -0.27(-2.59%) |
Mar 03, 2008 | 9.983 | 10.37 | 9.856 | 10.37 | 2,607,186 | +0.35(+3.53%) |
Feb 29, 2008 | 10.26 | 10.46 | 9.988 | 10.02 | 4,135,853 | -0.25(-2.39%) |
Feb 28, 2008 | 10.18 | 10.61 | 10.13 | 10.26 | 4,172,759 | -0.02(-0.18%) |
Feb 27, 2008 | 10.00 | 10.86 | 9.979 | 10.28 | 11,844,710 | +1.61(+18.54%) |
Feb 26, 2008 | 8.710 | 8.809 | 8.597 | 8.672 | 3,140,898 | -0.12(-1.39%) |
Feb 25, 2008 | 8.927 | 8.998 | 8.696 | 8.795 | 2,084,678 | -0.11(-1.27%) |
Feb 22, 2008 | 8.818 | 8.927 | 8.696 | 8.908 | 1,415,857 | +0.12(+1.40%) |
Feb 21, 2008 | 8.894 | 8.988 | 8.653 | 8.785 | 1,385,620 | -0.03(-0.32%) |
Feb 20, 2008 | 8.804 | 8.894 | 8.635 | 8.814 | 1,804,093 | +0.04(+0.48%) |
Feb 19, 2008 | 9.153 | 9.172 | 8.724 | 8.771 | 1,491,101 | -0.24(-2.67%) |
Feb 18, 2008 | 9.186 | 9.281 | 8.932 | 9.012 | 1,165,307 | +0.00(+0.00%) |
Feb 15, 2008 | 9.186 | 9.281 | 8.932 | 9.012 | 1,165,307 | -0.25(-2.65%) |
Feb 14, 2008 | 9.464 | 9.498 | 9.238 | 9.257 | 907,939 | -0.20(-2.14%) |
Feb 13, 2008 | 9.380 | 9.564 | 9.361 | 9.460 | 1,128,490 | +0.19(+2.03%) |
Feb 12, 2008 | 9.172 | 9.601 | 9.125 | 9.271 | 1,893,860 | +0.13(+1.39%) |
Feb 11, 2008 | 9.050 | 9.224 | 8.842 | 9.144 | 1,349,223 | +0.08(+0.88%) |
Feb 08, 2008 | 9.083 | 9.271 | 8.917 | 9.064 | 1,467,556 | -0.06(-0.67%) |
Feb 07, 2008 | 8.965 | 9.281 | 8.913 | 9.125 | 1,412,301 | +0.11(+1.26%) |
Feb 06, 2008 | 9.299 | 9.469 | 8.988 | 9.012 | 1,078,949 | -0.23(-2.50%) |
Feb 05, 2008 | 9.285 | 9.587 | 9.167 | 9.243 | 2,320,294 | -0.24(-2.54%) |
Feb 04, 2008 | 9.493 | 9.644 | 9.408 | 9.483 | 2,277,128 | -0.02(-0.20%) |
Feb 01, 2008 | 8.488 | 9.582 | 8.451 | 9.502 | 4,483,088 | +1.07(+12.63%) |
Jan 31, 2008 | 8.333 | 8.498 | 8.116 | 8.436 | 3,874,789 | +0.09(+1.07%) |
Jan 30, 2008 | 8.644 | 8.668 | 8.295 | 8.347 | 2,940,092 | -0.38(-4.32%) |
Jan 29, 2008 | 9.196 | 9.196 | 8.663 | 8.724 | 2,679,552 | -0.40(-4.34%) |
Jan 28, 2008 | 8.955 | 9.134 | 8.814 | 9.120 | 1,985,186 | +0.13(+1.42%) |
Jan 25, 2008 | 9.446 | 9.625 | 8.946 | 8.993 | 2,248,483 | -0.33(-3.59%) |
Jan 24, 2008 | 9.295 | 9.950 | 9.266 | 9.328 | 2,891,890 | -0.25(-2.56%) |
Jan 23, 2008 | 8.960 | 9.738 | 8.960 | 9.573 | 3,085,976 | +0.40(+4.32%) |
Jan 22, 2008 | 9.431 | 9.931 | 8.743 | 9.177 | 3,278,452 | -0.67(-6.80%) |
Jan 21, 2008 | 9.120 | 10.00 | 9.120 | 9.846 | 4,134,478 | +0.00(+0.00%) |
Jan 18, 2008 | 9.120 | 10.00 | 9.120 | 9.846 | 4,134,478 | +0.65(+7.08%) |
Jan 17, 2008 | 9.431 | 9.713 | 9.182 | 9.196 | 2,044,988 | -0.24(-2.55%) |
Jan 16, 2008 | 9.116 | 9.545 | 9.012 | 9.436 | 2,423,437 | +0.28(+3.04%) |
Jan 15, 2008 | 9.012 | 9.196 | 8.809 | 9.158 | 2,044,986 | +0.02(+0.21%) |
Jan 14, 2008 | 9.012 | 9.210 | 8.913 | 9.139 | 1,386,025 | +0.23(+2.59%) |
Jan 11, 2008 | 9.116 | 9.182 | 8.866 | 8.908 | 1,558,083 | -0.26(-2.83%) |
Jan 10, 2008 | 9.182 | 9.266 | 8.941 | 9.167 | 1,814,721 | -0.14(-1.47%) |
Jan 09, 2008 | 9.134 | 9.389 | 8.875 | 9.304 | 1,456,659 | +0.13(+1.44%) |
Jan 08, 2008 | 9.436 | 9.630 | 9.073 | 9.172 | 2,924,304 | -0.30(-3.19%) |
Jan 07, 2008 | 9.554 | 9.700 | 9.356 | 9.474 | 2,594,882 | -0.01(-0.15%) |
Jan 04, 2008 | 9.681 | 9.875 | 9.479 | 9.488 | 1,952,667 | -0.34(-3.50%) |
Jan 03, 2008 | 10.11 | 10.30 | 9.766 | 9.832 | 1,913,810 | -0.08(-0.76%) |
Jan 02, 2008 | 9.912 | 10.20 | 9.582 | 9.908 | 2,497,502 | -0.00(-0.05%) |