Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.579 | 6.731 | 6.514 | 6.703 | 5,153,759 | +0.10(+1.56%) |
Dec 30, 2008 | 6.336 | 6.617 | 6.269 | 6.600 | 6,830,444 | +0.31(+4.91%) |
Dec 29, 2008 | 6.329 | 6.343 | 6.223 | 6.291 | 5,758,046 | -0.01(-0.22%) |
Dec 26, 2008 | 6.343 | 6.350 | 6.277 | 6.305 | 1,711,281 | -0.04(-0.60%) |
Dec 24, 2008 | 6.281 | 6.398 | 6.250 | 6.343 | 2,331,299 | +0.05(+0.76%) |
Dec 23, 2008 | 6.387 | 6.566 | 6.271 | 6.295 | 9,243,033 | -0.22(-3.32%) |
Dec 22, 2008 | 6.734 | 6.734 | 6.384 | 6.511 | 7,684,666 | -0.22(-3.26%) |
Dec 19, 2008 | 6.610 | 6.830 | 6.501 | 6.731 | 13,018,355 | +0.15(+2.30%) |
Dec 18, 2008 | 7.084 | 7.084 | 6.456 | 6.579 | 10,863,081 | -0.48(-6.81%) |
Dec 17, 2008 | 7.022 | 7.180 | 6.988 | 7.060 | 12,473,205 | -0.07(-0.96%) |
Dec 16, 2008 | 6.960 | 7.149 | 6.933 | 7.129 | 12,716,173 | +0.21(+2.97%) |
Dec 15, 2008 | 7.098 | 7.098 | 6.775 | 6.923 | 11,262,233 | -0.11(-1.51%) |
Dec 12, 2008 | 6.576 | 7.125 | 6.494 | 7.029 | 13,651,285 | +0.34(+5.13%) |
Dec 11, 2008 | 6.772 | 6.919 | 6.655 | 6.686 | 11,794,414 | -0.12(-1.77%) |
Dec 10, 2008 | 6.710 | 6.964 | 6.645 | 6.806 | 10,919,946 | +0.13(+1.90%) |
Dec 09, 2008 | 6.418 | 6.885 | 6.380 | 6.679 | 18,619,096 | +0.15(+2.26%) |
Dec 08, 2008 | 6.267 | 6.645 | 6.267 | 6.531 | 13,719,828 | +0.29(+4.68%) |
Dec 05, 2008 | 5.876 | 6.250 | 5.677 | 6.240 | 11,518,312 | +0.25(+4.24%) |
Dec 04, 2008 | 6.157 | 6.308 | 5.903 | 5.986 | 10,949,571 | -0.35(-5.47%) |
Dec 03, 2008 | 6.102 | 6.356 | 5.886 | 6.332 | 12,894,559 | +0.33(+5.55%) |
Dec 02, 2008 | 6.006 | 6.154 | 5.852 | 5.999 | 8,714,086 | +0.10(+1.75%) |
Dec 01, 2008 | 6.271 | 6.446 | 5.893 | 5.896 | 8,711,770 | -0.45(-7.14%) |
Nov 28, 2008 | 6.480 | 6.514 | 6.264 | 6.350 | 3,698,210 | -0.12(-1.91%) |
Nov 26, 2008 | 6.116 | 6.483 | 6.099 | 6.473 | 10,793,219 | +0.27(+4.37%) |
Nov 25, 2008 | 6.250 | 6.315 | 6.058 | 6.202 | 14,400,787 | -0.02(-0.28%) |
Nov 24, 2008 | 6.240 | 6.250 | 5.931 | 6.219 | 13,446,651 | +0.19(+3.19%) |
Nov 21, 2008 | 5.986 | 6.027 | 5.588 | 6.027 | 17,189,104 | +0.15(+2.57%) |
Nov 20, 2008 | 5.999 | 6.253 | 5.835 | 5.876 | 16,718,893 | -0.13(-2.23%) |
Nov 19, 2008 | 6.552 | 6.617 | 6.010 | 6.010 | 11,194,870 | -0.53(-8.04%) |
Nov 18, 2008 | 6.641 | 6.861 | 6.322 | 6.535 | 13,637,877 | -0.15(-2.26%) |
Nov 17, 2008 | 6.669 | 6.861 | 6.648 | 6.686 | 8,341,791 | -0.09(-1.37%) |
Nov 14, 2008 | 7.084 | 7.190 | 6.765 | 6.779 | 13,122,379 | -0.51(-6.97%) |
Nov 13, 2008 | 6.833 | 7.304 | 6.638 | 7.287 | 13,950,749 | +0.45(+6.63%) |
Nov 12, 2008 | 7.132 | 7.221 | 6.803 | 6.833 | 11,640,596 | -0.45(-6.22%) |
Nov 11, 2008 | 7.221 | 7.455 | 7.221 | 7.287 | 9,173,663 | -0.02(-0.33%) |
Nov 10, 2008 | 7.688 | 7.760 | 7.256 | 7.311 | 7,420,501 | -0.29(-3.84%) |
Nov 07, 2008 | 7.568 | 7.609 | 7.420 | 7.602 | 7,637,241 | +0.13(+1.79%) |
Nov 06, 2008 | 7.843 | 7.932 | 7.441 | 7.468 | 11,982,202 | -0.45(-5.72%) |
Nov 05, 2008 | 8.083 | 8.340 | 7.880 | 7.921 | 15,079,915 | -0.76(-8.70%) |
Nov 04, 2008 | 8.563 | 8.711 | 8.477 | 8.677 | 8,139,203 | +0.22(+2.56%) |
Nov 03, 2008 | 8.471 | 8.611 | 8.419 | 8.460 | 6,508,092 | +0.01(+0.08%) |
Oct 31, 2008 | 8.577 | 8.601 | 8.289 | 8.453 | 12,967,154 | -0.13(-1.48%) |
Oct 30, 2008 | 8.663 | 8.797 | 8.412 | 8.580 | 14,872,438 | +0.09(+1.09%) |
Oct 29, 2008 | 8.680 | 8.797 | 8.368 | 8.488 | 13,156,620 | -0.19(-2.21%) |
Oct 28, 2008 | 8.059 | 8.694 | 7.853 | 8.680 | 20,992,024 | +0.73(+9.24%) |
Oct 27, 2008 | 7.561 | 8.227 | 7.503 | 7.945 | 16,340,369 | +0.26(+3.44%) |
Oct 24, 2008 | 6.717 | 7.791 | 6.693 | 7.681 | 20,618,498 | +0.30(+4.00%) |
Oct 23, 2008 | 7.245 | 7.547 | 7.105 | 7.386 | 19,764,832 | +0.00(+0.00%) |
Oct 22, 2008 | 7.551 | 7.702 | 7.208 | 7.386 | 11,122,834 | -0.24(-3.19%) |
Oct 21, 2008 | 7.901 | 7.942 | 7.616 | 7.630 | 9,549,433 | -0.42(-5.24%) |
Oct 20, 2008 | 7.894 | 8.069 | 7.843 | 8.052 | 9,700,425 | +0.21(+2.71%) |
Oct 17, 2008 | 8.055 | 8.289 | 7.819 | 7.839 | 18,904,712 | -0.38(-4.63%) |
Oct 16, 2008 | 7.794 | 8.278 | 7.444 | 8.220 | 15,092,313 | +0.39(+4.95%) |
Oct 15, 2008 | 8.896 | 8.920 | 7.819 | 7.832 | 21,484,242 | -1.18(-13.10%) |
Oct 14, 2008 | 9.487 | 9.593 | 8.900 | 9.013 | 13,575,077 | -0.14(-1.54%) |
Oct 13, 2008 | 8.628 | 9.219 | 8.502 | 9.154 | 8,938,273 | +0.84(+10.16%) |
Oct 10, 2008 | 8.395 | 8.786 | 7.970 | 8.309 | 25,312,664 | -0.15(-1.78%) |
Oct 09, 2008 | 8.653 | 8.937 | 8.460 | 8.460 | 15,942,097 | -0.14(-1.64%) |
Oct 08, 2008 | 8.519 | 9.054 | 8.385 | 8.601 | 17,141,296 | -0.05(-0.56%) |
Oct 07, 2008 | 8.989 | 9.171 | 8.648 | 8.649 | 14,150,797 | -0.33(-3.71%) |
Oct 06, 2008 | 9.085 | 9.130 | 8.625 | 8.982 | 13,106,378 | -0.27(-2.89%) |
Oct 03, 2008 | 9.528 | 9.675 | 9.226 | 9.250 | 13,794,684 | -0.15(-1.61%) |
Oct 02, 2008 | 9.679 | 9.710 | 9.160 | 9.401 | 16,503,269 | -0.49(-4.96%) |
Oct 01, 2008 | 10.14 | 10.14 | 9.850 | 9.892 | 8,620,326 | -0.21(-2.07%) |
Sep 30, 2008 | 9.799 | 10.15 | 9.655 | 10.10 | 10,992,675 | +0.48(+4.96%) |
Sep 29, 2008 | 10.37 | 10.54 | 9.596 | 9.624 | 13,689,244 | -0.90(-8.55%) |
Sep 26, 2008 | 10.14 | 10.55 | 10.14 | 10.52 | 6,088,242 | +0.06(+0.56%) |
Sep 25, 2008 | 10.35 | 10.60 | 10.20 | 10.46 | 8,580,858 | +0.21(+2.04%) |
Sep 24, 2008 | 10.20 | 10.46 | 10.14 | 10.26 | 7,657,456 | +0.02(+0.17%) |
Sep 23, 2008 | 10.35 | 10.48 | 10.08 | 10.24 | 7,634,730 | -0.04(-0.43%) |
Sep 22, 2008 | 10.85 | 10.99 | 10.28 | 10.28 | 7,627,017 | -0.57(-5.22%) |
Sep 19, 2008 | 10.62 | 11.11 | 10.18 | 10.85 | 16,549,936 | +0.40(+3.81%) |
Sep 18, 2008 | 10.01 | 10.70 | 9.854 | 10.45 | 14,177,540 | +0.67(+6.84%) |
Sep 17, 2008 | 9.970 | 10.23 | 9.782 | 9.782 | 12,520,088 | -0.38(-3.72%) |
Sep 16, 2008 | 9.713 | 10.33 | 9.713 | 10.16 | 15,779,434 | +0.33(+3.35%) |
Sep 15, 2008 | 9.854 | 10.10 | 9.819 | 9.830 | 14,850,018 | -0.27(-2.68%) |
Sep 12, 2008 | 9.854 | 10.17 | 9.778 | 10.10 | 7,285,636 | +0.10(+0.96%) |
Sep 11, 2008 | 9.809 | 10.02 | 9.713 | 10.00 | 9,575,912 | +0.09(+0.87%) |
Sep 10, 2008 | 9.926 | 10.03 | 9.868 | 9.919 | 8,510,422 | +0.08(+0.77%) |
Sep 09, 2008 | 10.20 | 10.21 | 9.768 | 9.843 | 11,337,005 | -0.33(-3.27%) |
Sep 08, 2008 | 10.30 | 10.34 | 10.02 | 10.18 | 8,940,088 | -0.02(-0.17%) |
Sep 05, 2008 | 10.04 | 10.29 | 9.933 | 10.19 | 9,950,057 | +0.06(+0.61%) |
Sep 04, 2008 | 10.54 | 10.57 | 10.08 | 10.13 | 12,788,355 | -0.39(-3.69%) |
Sep 03, 2008 | 10.87 | 10.93 | 10.48 | 10.52 | 13,745,258 | -0.38(-3.50%) |
Sep 02, 2008 | 11.09 | 11.24 | 10.87 | 10.90 | 8,695,608 | -0.09(-0.78%) |
Aug 29, 2008 | 11.10 | 11.12 | 10.91 | 10.99 | 6,817,717 | -0.24(-2.17%) |
Aug 28, 2008 | 11.03 | 11.26 | 10.92 | 11.23 | 7,744,820 | +0.22(+2.00%) |
Aug 27, 2008 | 10.85 | 11.09 | 10.85 | 11.01 | 4,667,647 | +0.10(+0.88%) |
Aug 26, 2008 | 10.94 | 11.01 | 10.83 | 10.91 | 4,894,745 | -0.05(-0.44%) |
Aug 25, 2008 | 10.98 | 11.07 | 10.95 | 10.96 | 7,453,976 | -0.08(-0.68%) |
Aug 22, 2008 | 10.98 | 11.11 | 10.95 | 11.04 | 4,725,494 | +0.05(+0.50%) |
Aug 21, 2008 | 10.99 | 11.08 | 10.89 | 10.98 | 6,844,782 | -0.11(-0.99%) |
Aug 20, 2008 | 11.23 | 11.26 | 11.00 | 11.09 | 8,747,030 | -0.07(-0.61%) |
Aug 19, 2008 | 11.24 | 11.36 | 11.07 | 11.16 | 6,467,593 | -0.28(-2.49%) |
Aug 18, 2008 | 11.73 | 11.73 | 11.33 | 11.45 | 5,278,432 | -0.19(-1.62%) |
Aug 15, 2008 | 11.71 | 11.72 | 11.52 | 11.64 | 5,813,372 | -0.02(-0.21%) |
Aug 14, 2008 | 11.37 | 11.70 | 11.35 | 11.66 | 8,032,209 | +0.18(+1.55%) |
Aug 13, 2008 | 11.50 | 11.59 | 11.34 | 11.48 | 8,333,744 | -0.09(-0.80%) |
Aug 12, 2008 | 11.53 | 11.62 | 11.42 | 11.57 | 7,910,042 | +0.05(+0.42%) |
Aug 11, 2008 | 11.38 | 11.69 | 11.36 | 11.53 | 9,394,505 | +0.09(+0.78%) |
Aug 08, 2008 | 11.15 | 11.46 | 11.10 | 11.44 | 6,485,121 | +0.29(+2.59%) |
Aug 07, 2008 | 11.14 | 11.44 | 11.03 | 11.15 | 9,181,821 | +0.01(+0.09%) |
Aug 06, 2008 | 11.02 | 11.18 | 10.91 | 11.14 | 6,307,968 | +0.06(+0.53%) |
Aug 05, 2008 | 10.91 | 11.09 | 10.78 | 11.08 | 8,382,343 | +0.21(+1.93%) |
Aug 04, 2008 | 10.81 | 10.98 | 10.80 | 10.87 | 8,047,444 | +0.03(+0.32%) |
Aug 01, 2008 | 10.95 | 11.01 | 10.64 | 10.84 | 6,667,626 | -0.12(-1.13%) |
Jul 31, 2008 | 10.98 | 11.19 | 10.94 | 10.96 | 6,787,868 | -0.10(-0.87%) |
Jul 30, 2008 | 10.89 | 11.28 | 10.82 | 11.05 | 9,884,521 | +0.26(+2.42%) |
Jul 29, 2008 | 10.79 | 10.85 | 10.50 | 10.79 | 6,408,196 | +0.31(+2.95%) |
Jul 28, 2008 | 10.71 | 10.79 | 10.44 | 10.49 | 7,291,772 | -0.28(-2.65%) |
Jul 25, 2008 | 10.81 | 10.83 | 10.40 | 10.77 | 11,119,102 | +0.42(+4.08%) |
Jul 24, 2008 | 10.65 | 10.78 | 10.35 | 10.35 | 12,121,559 | -0.43(-3.98%) |
Jul 23, 2008 | 10.74 | 10.95 | 10.61 | 10.78 | 8,302,822 | +0.07(+0.61%) |
Jul 22, 2008 | 10.61 | 10.71 | 10.34 | 10.71 | 9,506,985 | -0.07(-0.60%) |
Jul 21, 2008 | 10.98 | 11.06 | 10.71 | 10.78 | 5,631,735 | -0.24(-2.21%) |
Jul 18, 2008 | 10.94 | 11.06 | 10.78 | 11.02 | 9,025,337 | +0.01(+0.06%) |
Jul 17, 2008 | 10.76 | 11.07 | 10.60 | 11.01 | 15,883,277 | +0.57(+5.46%) |
Jul 16, 2008 | 10.07 | 10.50 | 9.936 | 10.44 | 16,394,122 | +0.46(+4.57%) |
Jul 15, 2008 | 10.04 | 10.17 | 9.868 | 9.988 | 10,414,267 | +0.00(+0.03%) |
Jul 14, 2008 | 10.27 | 10.35 | 9.926 | 9.984 | 7,328,930 | -0.23(-2.22%) |
Jul 11, 2008 | 9.953 | 10.34 | 9.857 | 10.21 | 9,268,880 | +0.18(+1.78%) |
Jul 10, 2008 | 9.919 | 10.05 | 9.782 | 10.03 | 6,427,895 | +0.16(+1.63%) |
Jul 09, 2008 | 10.28 | 10.29 | 9.869 | 9.871 | 5,809,975 | -0.36(-3.55%) |
Jul 08, 2008 | 10.21 | 10.24 | 9.977 | 10.23 | 6,525,058 | +0.07(+0.64%) |
Jul 07, 2008 | 10.13 | 10.40 | 9.984 | 10.17 | 6,579,163 | +0.03(+0.34%) |
Jul 04, 2008 | 10.18 | 10.23 | 9.967 | 10.14 | 3,958,255 | +0.00(+0.00%) |
Jul 03, 2008 | 10.18 | 10.23 | 9.967 | 10.14 | 3,958,255 | -0.05(-0.51%) |
Jul 02, 2008 | 10.51 | 10.53 | 10.16 | 10.19 | 7,321,010 | -0.27(-2.56%) |
Jul 01, 2008 | 10.41 | 10.51 | 10.22 | 10.45 | 10,979,205 | -0.03(-0.26%) |
Jun 30, 2008 | 10.62 | 10.74 | 10.43 | 10.48 | 10,845,838 | -0.11(-1.07%) |
Jun 27, 2008 | 10.56 | 10.66 | 10.37 | 10.60 | 8,965,136 | +0.00(+0.03%) |
Jun 26, 2008 | 10.82 | 10.87 | 10.56 | 10.59 | 8,390,172 | -0.37(-3.41%) |
Jun 25, 2008 | 10.94 | 11.15 | 10.85 | 10.97 | 8,181,948 | +0.15(+1.43%) |
Jun 24, 2008 | 10.63 | 11.01 | 10.58 | 10.81 | 8,328,928 | +0.10(+0.90%) |
Jun 23, 2008 | 10.97 | 11.00 | 10.67 | 10.72 | 8,185,141 | -0.16(-1.48%) |
Jun 20, 2008 | 11.06 | 11.12 | 10.72 | 10.88 | 17,780,024 | -0.15(-1.40%) |
Jun 19, 2008 | 10.60 | 11.04 | 10.45 | 11.03 | 20,181,628 | +0.44(+4.18%) |
Jun 18, 2008 | 10.71 | 10.74 | 10.35 | 10.59 | 17,120,198 | -0.13(-1.22%) |
Jun 17, 2008 | 10.98 | 11.08 | 10.71 | 10.72 | 9,604,331 | -0.28(-2.59%) |
Jun 16, 2008 | 10.81 | 11.12 | 10.78 | 11.00 | 7,554,099 | +0.11(+0.98%) |
Jun 13, 2008 | 10.83 | 11.02 | 10.76 | 10.90 | 9,574,959 | +0.16(+1.50%) |
Jun 12, 2008 | 10.78 | 10.98 | 10.65 | 10.74 | 16,108,630 | +0.05(+0.48%) |
Jun 11, 2008 | 11.13 | 11.16 | 10.65 | 10.68 | 34,006,632 | -1.05(-8.92%) |
Jun 10, 2008 | 11.74 | 11.91 | 11.61 | 11.73 | 8,765,671 | -0.35(-2.93%) |
Jun 09, 2008 | 11.96 | 12.10 | 11.69 | 12.08 | 10,407,038 | +0.14(+1.15%) |
Jun 06, 2008 | 12.44 | 12.44 | 11.95 | 11.95 | 9,702,185 | -0.48(-3.89%) |
Jun 05, 2008 | 12.22 | 12.46 | 12.22 | 12.43 | 10,356,163 | -0.13(-1.04%) |
Jun 04, 2008 | 12.19 | 12.68 | 12.19 | 12.56 | 9,612,195 | +0.27(+2.18%) |
Jun 03, 2008 | 12.59 | 12.63 | 12.12 | 12.29 | 13,225,489 | -0.28(-2.24%) |
Jun 02, 2008 | 12.61 | 12.78 | 12.47 | 12.58 | 6,578,566 | -0.07(-0.54%) |
May 30, 2008 | 12.72 | 12.78 | 12.56 | 12.64 | 13,227,919 | +0.01(+0.05%) |
May 29, 2008 | 12.74 | 12.86 | 12.61 | 12.64 | 5,068,824 | -0.12(-0.97%) |
May 28, 2008 | 12.66 | 12.79 | 12.61 | 12.76 | 7,281,624 | +0.11(+0.87%) |
May 27, 2008 | 12.52 | 12.67 | 12.49 | 12.65 | 7,049,168 | +0.20(+1.60%) |
May 26, 2008 | 12.43 | 12.53 | 12.22 | 12.45 | 4,930,821 | +0.00(+0.00%) |
May 23, 2008 | 12.43 | 12.53 | 12.22 | 12.45 | 4,930,821 | -0.05(-0.44%) |
May 22, 2008 | 12.45 | 12.60 | 12.34 | 12.51 | 4,341,356 | +0.05(+0.44%) |
May 21, 2008 | 12.79 | 12.84 | 12.39 | 12.45 | 7,192,113 | -0.31(-2.42%) |
May 20, 2008 | 12.82 | 12.92 | 12.57 | 12.76 | 5,816,009 | -0.12(-0.93%) |
May 19, 2008 | 13.12 | 13.17 | 12.79 | 12.88 | 5,832,453 | -0.21(-1.57%) |
May 16, 2008 | 13.05 | 13.11 | 12.83 | 13.09 | 7,132,841 | +0.09(+0.66%) |
May 15, 2008 | 12.55 | 13.05 | 12.53 | 13.00 | 9,845,549 | +0.38(+3.05%) |
May 14, 2008 | 12.71 | 12.87 | 12.60 | 12.62 | 11,752,208 | -0.08(-0.62%) |
May 13, 2008 | 12.64 | 12.75 | 12.58 | 12.70 | 5,941,629 | -0.02(-0.16%) |
May 12, 2008 | 12.58 | 12.72 | 12.45 | 12.72 | 5,054,280 | +0.14(+1.12%) |
May 09, 2008 | 12.58 | 12.73 | 12.48 | 12.58 | 4,715,774 | -0.15(-1.19%) |
May 08, 2008 | 12.88 | 12.91 | 12.47 | 12.73 | 9,412,389 | -0.15(-1.20%) |
May 07, 2008 | 12.84 | 13.10 | 12.84 | 12.88 | 10,492,010 | -0.01(-0.08%) |
May 06, 2008 | 12.56 | 12.91 | 12.53 | 12.89 | 6,797,264 | +0.21(+1.62%) |
May 05, 2008 | 12.68 | 12.84 | 12.55 | 12.69 | 4,843,562 | -0.11(-0.86%) |
May 02, 2008 | 13.06 | 13.10 | 12.62 | 12.80 | 9,227,579 | -0.25(-1.89%) |
May 01, 2008 | 12.52 | 13.10 | 12.49 | 13.04 | 13,216,990 | +0.43(+3.40%) |
Apr 30, 2008 | 12.61 | 12.73 | 12.49 | 12.61 | 15,032,077 | -0.04(-0.35%) |
Apr 29, 2008 | 12.81 | 12.85 | 12.49 | 12.66 | 21,077,730 | +0.51(+4.18%) |
Apr 28, 2008 | 12.32 | 12.46 | 12.08 | 12.15 | 14,164,569 | -0.21(-1.67%) |
Apr 25, 2008 | 12.39 | 12.39 | 12.05 | 12.36 | 6,592,301 | +0.08(+0.67%) |
Apr 24, 2008 | 12.24 | 12.41 | 11.95 | 12.27 | 8,677,252 | +0.08(+0.65%) |
Apr 23, 2008 | 12.01 | 12.29 | 11.87 | 12.19 | 7,950,567 | +0.28(+2.36%) |
Apr 22, 2008 | 12.11 | 12.14 | 11.86 | 11.91 | 5,350,925 | -0.31(-2.53%) |
Apr 21, 2008 | 11.97 | 12.25 | 11.91 | 12.22 | 6,240,506 | +0.20(+1.63%) |
Apr 18, 2008 | 12.10 | 12.13 | 11.87 | 12.03 | 6,380,354 | +0.17(+1.45%) |
Apr 17, 2008 | 11.93 | 11.94 | 11.73 | 11.85 | 4,184,167 | -0.04(-0.38%) |
Apr 16, 2008 | 11.59 | 11.92 | 11.58 | 11.90 | 6,276,679 | +0.44(+3.83%) |
Apr 15, 2008 | 11.33 | 11.48 | 11.18 | 11.46 | 5,837,022 | +0.13(+1.12%) |
Apr 14, 2008 | 11.38 | 11.48 | 11.29 | 11.33 | 4,975,563 | -0.01(-0.06%) |
Apr 11, 2008 | 11.56 | 11.74 | 11.32 | 11.34 | 6,557,842 | -0.35(-3.02%) |
Apr 10, 2008 | 11.59 | 11.83 | 11.49 | 11.69 | 7,266,814 | +0.09(+0.74%) |
Apr 09, 2008 | 11.64 | 11.72 | 11.51 | 11.61 | 6,004,213 | +0.01(+0.06%) |
Apr 08, 2008 | 11.73 | 11.73 | 11.55 | 11.60 | 4,640,871 | -0.09(-0.79%) |
Apr 07, 2008 | 11.73 | 11.88 | 11.63 | 11.69 | 5,802,137 | +0.02(+0.18%) |
Apr 04, 2008 | 11.76 | 11.77 | 11.56 | 11.67 | 9,710,556 | -0.05(-0.47%) |
Apr 03, 2008 | 11.91 | 11.92 | 11.56 | 11.73 | 8,197,116 | -0.17(-1.41%) |
Apr 02, 2008 | 11.74 | 12.02 | 11.65 | 11.90 | 12,546,765 | +0.19(+1.61%) |
Apr 01, 2008 | 11.47 | 11.73 | 11.35 | 11.71 | 7,995,568 | +0.47(+4.22%) |
Mar 31, 2008 | 11.15 | 11.34 | 11.12 | 11.23 | 6,463,802 | +0.08(+0.71%) |
Mar 28, 2008 | 11.20 | 11.55 | 11.13 | 11.15 | 7,036,981 | -0.17(-1.49%) |
Mar 27, 2008 | 11.64 | 11.64 | 11.32 | 11.32 | 8,170,975 | -0.30(-2.54%) |
Mar 26, 2008 | 11.78 | 11.86 | 11.59 | 11.62 | 8,780,362 | -0.24(-2.05%) |
Mar 25, 2008 | 11.77 | 11.92 | 11.64 | 11.86 | 8,325,198 | +0.15(+1.26%) |
Mar 24, 2008 | 11.53 | 12.00 | 11.51 | 11.71 | 11,872,595 | +0.26(+2.25%) |
Mar 21, 2008 | 11.38 | 11.51 | 11.24 | 11.46 | 9,750,195 | +0.00(+0.00%) |
Mar 20, 2008 | 11.38 | 11.51 | 11.24 | 11.46 | 9,750,195 | +0.14(+1.27%) |
Mar 19, 2008 | 11.61 | 11.83 | 11.31 | 11.31 | 9,087,307 | -0.26(-2.28%) |
Mar 18, 2008 | 11.24 | 11.61 | 11.10 | 11.58 | 9,490,453 | +0.53(+4.82%) |
Mar 17, 2008 | 11.03 | 11.19 | 10.82 | 11.04 | 6,945,188 | +0.04(+0.34%) |
Mar 14, 2008 | 11.28 | 11.30 | 10.85 | 11.01 | 7,888,248 | -0.23(-2.05%) |
Mar 13, 2008 | 10.96 | 11.29 | 10.92 | 11.24 | 5,533,576 | +0.13(+1.14%) |
Mar 12, 2008 | 11.23 | 11.36 | 11.05 | 11.11 | 8,262,262 | -0.09(-0.83%) |
Mar 11, 2008 | 10.84 | 11.20 | 10.78 | 11.20 | 11,015,672 | +0.53(+4.95%) |
Mar 10, 2008 | 10.77 | 10.91 | 10.67 | 10.67 | 7,926,579 | -0.10(-0.92%) |
Mar 07, 2008 | 10.73 | 11.08 | 10.63 | 10.77 | 10,222,286 | -0.01(-0.10%) |
Mar 06, 2008 | 11.02 | 11.05 | 10.78 | 10.78 | 7,517,845 | -0.25(-2.27%) |
Mar 05, 2008 | 10.95 | 11.07 | 10.88 | 11.03 | 11,808,338 | +0.07(+0.59%) |
Mar 04, 2008 | 10.71 | 11.01 | 10.60 | 10.97 | 15,143,181 | +0.20(+1.82%) |
Mar 03, 2008 | 10.85 | 10.88 | 10.61 | 10.77 | 19,577,916 | +0.21(+1.98%) |
Feb 29, 2008 | 10.78 | 10.85 | 10.52 | 10.56 | 26,089,288 | -0.36(-3.30%) |
Feb 28, 2008 | 11.19 | 11.19 | 10.87 | 10.92 | 8,001,124 | -0.37(-3.28%) |
Feb 27, 2008 | 11.07 | 11.46 | 11.01 | 11.30 | 12,090,652 | +0.17(+1.57%) |
Feb 26, 2008 | 10.85 | 11.38 | 10.85 | 11.12 | 9,784,147 | +0.20(+1.82%) |
Feb 25, 2008 | 10.71 | 10.98 | 10.59 | 10.92 | 8,916,249 | +0.28(+2.65%) |
Feb 22, 2008 | 10.80 | 10.83 | 10.45 | 10.64 | 9,176,786 | -0.08(-0.77%) |
Feb 21, 2008 | 10.72 | 10.98 | 10.67 | 10.72 | 7,512,084 | +0.05(+0.51%) |
Feb 20, 2008 | 10.39 | 10.72 | 10.36 | 10.67 | 8,194,523 | +0.28(+2.68%) |
Feb 19, 2008 | 10.70 | 10.80 | 10.39 | 10.39 | 10,233,032 | -0.17(-1.66%) |
Feb 18, 2008 | 10.68 | 10.77 | 10.51 | 10.56 | 7,608,239 | +0.00(+0.00%) |
Feb 15, 2008 | 10.68 | 10.77 | 10.51 | 10.56 | 7,608,239 | -0.17(-1.57%) |
Feb 14, 2008 | 10.95 | 10.95 | 10.69 | 10.73 | 16,886,780 | -0.15(-1.39%) |
Feb 13, 2008 | 10.85 | 11.04 | 10.81 | 10.88 | 16,452,846 | +0.04(+0.38%) |
Feb 12, 2008 | 10.84 | 11.08 | 10.75 | 10.84 | 12,049,448 | +0.11(+1.02%) |
Feb 11, 2008 | 10.64 | 10.78 | 10.64 | 10.73 | 15,172,245 | +0.06(+0.55%) |
Feb 08, 2008 | 10.44 | 10.70 | 10.44 | 10.67 | 12,441,319 | +0.11(+1.07%) |
Feb 07, 2008 | 10.37 | 10.71 | 10.25 | 10.56 | 10,350,223 | +0.16(+1.55%) |
Feb 06, 2008 | 10.64 | 10.73 | 10.38 | 10.40 | 8,148,010 | -0.15(-1.40%) |
Feb 05, 2008 | 10.67 | 10.79 | 10.51 | 10.55 | 10,115,503 | -0.43(-3.91%) |
Feb 04, 2008 | 11.05 | 11.16 | 10.95 | 10.98 | 9,396,213 | -0.15(-1.33%) |
Feb 01, 2008 | 10.95 | 11.18 | 10.81 | 11.12 | 13,388,385 | +0.17(+1.57%) |
Jan 31, 2008 | 10.95 | 11.08 | 10.77 | 10.95 | 15,391,310 | -0.20(-1.75%) |
Jan 30, 2008 | 10.78 | 11.19 | 10.78 | 11.15 | 16,536,496 | +0.33(+3.08%) |
Jan 29, 2008 | 10.57 | 10.89 | 10.56 | 10.81 | 13,601,600 | +0.26(+2.44%) |
Jan 28, 2008 | 10.36 | 10.58 | 10.20 | 10.56 | 9,480,445 | +0.16(+1.59%) |
Jan 25, 2008 | 10.95 | 11.05 | 10.35 | 10.39 | 21,957,674 | +0.39(+3.95%) |
Jan 24, 2008 | 9.644 | 10.12 | 9.548 | 9.998 | 18,678,388 | +0.51(+5.35%) |
Jan 23, 2008 | 9.336 | 9.517 | 9.088 | 9.490 | 19,473,946 | +0.27(+2.94%) |
Jan 22, 2008 | 9.459 | 9.541 | 8.999 | 9.219 | 20,680,982 | -0.56(-5.72%) |
Jan 21, 2008 | 9.926 | 9.981 | 9.552 | 9.778 | 11,063,481 | +0.00(+0.00%) |
Jan 18, 2008 | 9.926 | 9.981 | 9.552 | 9.778 | 10,211,430 | +0.12(+1.21%) |
Jan 17, 2008 | 9.789 | 10.00 | 9.648 | 9.662 | 10,016,536 | -0.23(-2.36%) |
Jan 16, 2008 | 9.991 | 10.13 | 9.562 | 9.895 | 16,143,485 | -0.02(-0.24%) |
Jan 15, 2008 | 10.01 | 10.19 | 9.919 | 9.919 | 15,203,496 | -0.29(-2.82%) |
Jan 14, 2008 | 9.970 | 10.31 | 9.919 | 10.21 | 9,998,723 | +0.49(+5.01%) |
Jan 11, 2008 | 9.854 | 9.898 | 9.644 | 9.720 | 9,267,472 | -0.23(-2.34%) |
Jan 10, 2008 | 9.878 | 9.991 | 9.696 | 9.953 | 11,072,141 | -0.01(-0.10%) |
Jan 09, 2008 | 9.953 | 10.06 | 9.720 | 9.964 | 10,062,953 | +0.08(+0.80%) |
Jan 08, 2008 | 10.37 | 10.37 | 9.878 | 9.885 | 8,904,102 | -0.39(-3.84%) |
Jan 07, 2008 | 10.22 | 10.44 | 10.15 | 10.28 | 10,603,330 | +0.04(+0.37%) |
Jan 04, 2008 | 10.43 | 10.44 | 10.14 | 10.24 | 11,118,511 | -0.21(-2.04%) |
Jan 03, 2008 | 10.48 | 10.55 | 10.34 | 10.45 | 6,747,584 | +0.00(+0.00%) |
Jan 02, 2008 | 10.77 | 10.81 | 10.41 | 10.45 | 8,760,762 | -0.33(-3.06%) |