Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 3.117 | 3.229 | 3.029 | 3.181 | 1,063,191 | +0.16(+5.28%) |
Sep 29, 2008 | 3.189 | 3.300 | 3.005 | 3.021 | 2,634,553 | -0.23(-7.11%) |
Sep 26, 2008 | 3.268 | 3.340 | 3.181 | 3.253 | 1,363,343 | -0.10(-2.86%) |
Sep 25, 2008 | 3.563 | 3.587 | 3.332 | 3.348 | 1,846,228 | -0.07(-2.10%) |
Sep 24, 2008 | 3.771 | 3.771 | 3.420 | 3.420 | 2,427,396 | -0.10(-2.94%) |
Sep 23, 2008 | 3.635 | 3.835 | 3.253 | 3.524 | 3,804,975 | -0.39(-9.98%) |
Sep 22, 2008 | 3.890 | 4.145 | 3.755 | 3.914 | 2,555,829 | +0.06(+1.66%) |
Sep 19, 2008 | 4.616 | 4.616 | 3.555 | 3.850 | 7,482,475 | -0.49(-11.21%) |
Sep 18, 2008 | 3.324 | 4.385 | 3.229 | 4.337 | 5,275,325 | +1.02(+30.77%) |
Sep 17, 2008 | 3.667 | 3.691 | 3.253 | 3.316 | 3,305,756 | -0.26(-7.14%) |
Sep 16, 2008 | 3.811 | 3.890 | 3.428 | 3.571 | 4,836,100 | -0.32(-8.20%) |
Sep 15, 2008 | 4.026 | 4.257 | 3.890 | 3.890 | 2,223,148 | -0.35(-8.27%) |
Sep 12, 2008 | 4.058 | 4.305 | 4.002 | 4.241 | 4,724,056 | +0.29(+7.26%) |
Sep 11, 2008 | 3.978 | 4.114 | 3.930 | 3.954 | 3,633,456 | -0.03(-0.80%) |
Sep 10, 2008 | 4.472 | 4.488 | 3.914 | 3.986 | 9,250,697 | -0.51(-11.35%) |
Sep 09, 2008 | 4.871 | 4.911 | 4.496 | 4.496 | 4,324,073 | -0.37(-7.69%) |
Sep 08, 2008 | 4.998 | 5.078 | 4.831 | 4.871 | 2,390,843 | -0.03(-0.65%) |
Sep 05, 2008 | 4.703 | 4.935 | 4.664 | 4.903 | 2,555,473 | +0.12(+2.50%) |
Sep 04, 2008 | 4.911 | 5.046 | 4.783 | 4.783 | 2,684,296 | -0.24(-4.76%) |
Sep 03, 2008 | 5.070 | 5.190 | 4.863 | 5.022 | 2,533,937 | -0.14(-2.63%) |
Sep 02, 2008 | 5.182 | 5.365 | 5.110 | 5.158 | 2,694,715 | -0.10(-1.97%) |
Aug 29, 2008 | 5.333 | 5.333 | 5.078 | 5.261 | 1,945,647 | +0.02(+0.30%) |
Aug 28, 2008 | 4.911 | 5.309 | 4.911 | 5.246 | 2,066,560 | +0.18(+3.62%) |
Aug 27, 2008 | 4.943 | 5.094 | 4.903 | 5.062 | 1,464,116 | +0.14(+2.92%) |
Aug 26, 2008 | 5.014 | 5.102 | 4.911 | 4.919 | 2,160,828 | -0.06(-1.28%) |
Aug 25, 2008 | 4.974 | 5.054 | 4.823 | 4.982 | 1,998,985 | +0.08(+1.63%) |
Aug 22, 2008 | 4.855 | 5.102 | 4.855 | 4.903 | 4,014,812 | +0.06(+1.32%) |
Aug 21, 2008 | 4.982 | 5.142 | 4.839 | 4.839 | 5,505,923 | -0.17(-3.34%) |
Aug 20, 2008 | 5.206 | 5.269 | 4.982 | 5.006 | 2,865,193 | -0.16(-3.09%) |
Aug 19, 2008 | 5.620 | 5.684 | 5.102 | 5.166 | 5,396,708 | -0.65(-11.23%) |
Aug 18, 2008 | 5.919 | 5.979 | 5.708 | 5.820 | 3,931,505 | -0.05(-0.82%) |
Aug 15, 2008 | 6.035 | 6.091 | 5.812 | 5.867 | 7,482,825 | -0.29(-4.79%) |
Aug 14, 2008 | 5.206 | 6.298 | 5.062 | 6.162 | 9,045,422 | +0.85(+15.89%) |
Aug 13, 2008 | 5.341 | 5.612 | 5.261 | 5.317 | 6,436,311 | -0.06(-1.19%) |
Aug 12, 2008 | 5.413 | 5.612 | 5.317 | 5.381 | 6,858,747 | +0.00(+0.00%) |
Aug 11, 2008 | 4.903 | 5.429 | 4.807 | 5.381 | 8,148,531 | +0.41(+8.17%) |
Aug 08, 2008 | 4.839 | 4.974 | 4.799 | 4.974 | 2,146,284 | +0.22(+4.52%) |
Aug 07, 2008 | 4.903 | 4.919 | 4.759 | 4.759 | 1,975,158 | -0.13(-2.61%) |
Aug 06, 2008 | 4.895 | 4.998 | 4.751 | 4.887 | 3,843,822 | -0.03(-0.65%) |
Aug 05, 2008 | 4.584 | 4.959 | 4.584 | 4.919 | 3,651,502 | +0.37(+8.06%) |
Aug 04, 2008 | 4.664 | 4.719 | 4.544 | 4.552 | 3,569,926 | -0.10(-2.23%) |
Aug 01, 2008 | 5.006 | 5.054 | 4.624 | 4.656 | 4,715,154 | -0.27(-5.50%) |
Jul 31, 2008 | 4.903 | 5.054 | 4.847 | 4.927 | 5,480,211 | +0.02(+0.32%) |
Jul 30, 2008 | 5.102 | 5.222 | 4.879 | 4.911 | 3,811,582 | -0.18(-3.45%) |
Jul 29, 2008 | 5.086 | 5.389 | 5.086 | 5.086 | 4,130,481 | -0.10(-2.00%) |
Jul 28, 2008 | 5.118 | 5.517 | 5.022 | 5.190 | 3,931,327 | -0.26(-4.69%) |
Jul 25, 2008 | 5.612 | 5.660 | 5.190 | 5.445 | 5,125,558 | -0.34(-5.92%) |
Jul 24, 2008 | 6.274 | 6.290 | 5.764 | 5.788 | 3,904,425 | -0.57(-9.02%) |
Jul 23, 2008 | 6.051 | 6.370 | 5.812 | 6.362 | 7,688,606 | +0.40(+6.68%) |
Jul 22, 2008 | 5.501 | 6.051 | 5.405 | 5.963 | 5,608,823 | +0.35(+6.25%) |
Jul 21, 2008 | 5.485 | 5.780 | 5.349 | 5.612 | 8,725,175 | +0.31(+5.86%) |
Jul 18, 2008 | 5.102 | 5.341 | 5.022 | 5.301 | 7,869,405 | +0.31(+6.23%) |
Jul 17, 2008 | 4.903 | 5.038 | 4.743 | 4.990 | 15,698,802 | +0.10(+1.95%) |
Jul 16, 2008 | 4.879 | 5.022 | 4.703 | 4.895 | 13,073,987 | -0.01(-0.16%) |
Jul 15, 2008 | 5.230 | 5.238 | 4.703 | 4.903 | 8,487,072 | -0.50(-9.29%) |
Jul 14, 2008 | 5.780 | 5.835 | 5.381 | 5.405 | 4,235,006 | -0.26(-4.51%) |
Jul 11, 2008 | 6.099 | 6.170 | 5.580 | 5.660 | 6,512,028 | -0.33(-5.59%) |
Jul 10, 2008 | 6.266 | 6.274 | 5.939 | 5.995 | 2,387,103 | -0.15(-2.46%) |
Jul 09, 2008 | 6.649 | 6.712 | 6.130 | 6.146 | 3,116,897 | -0.40(-6.09%) |
Jul 08, 2008 | 6.019 | 6.577 | 5.899 | 6.545 | 6,542,786 | +0.51(+8.45%) |
Jul 07, 2008 | 6.250 | 6.378 | 5.947 | 6.035 | 4,475,249 | -0.21(-3.32%) |
Jul 04, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | +0.00(+0.00%) |
Jul 03, 2008 | 6.473 | 6.569 | 6.107 | 6.242 | 5,868,440 | -0.45(-6.79%) |
Jul 02, 2008 | 7.302 | 7.334 | 6.688 | 6.696 | 5,866,182 | -0.73(-9.87%) |
Jul 01, 2008 | 7.502 | 7.677 | 7.366 | 7.430 | 3,687,795 | +0.00(+0.00%) |
Jun 30, 2008 | 7.390 | 7.741 | 7.374 | 7.430 | 1,975,212 | -0.03(-0.43%) |
Jun 27, 2008 | 7.438 | 7.661 | 7.374 | 7.462 | 2,685,095 | -0.04(-0.53%) |
Jun 26, 2008 | 7.565 | 7.565 | 7.390 | 7.502 | 2,670,904 | -0.02(-0.32%) |
Jun 25, 2008 | 7.430 | 7.693 | 7.326 | 7.526 | 2,280,392 | +0.10(+1.29%) |
Jun 24, 2008 | 7.310 | 7.573 | 7.175 | 7.430 | 3,203,824 | +0.10(+1.30%) |
Jun 23, 2008 | 7.374 | 7.669 | 7.334 | 7.334 | 4,181,471 | -0.02(-0.33%) |
Jun 20, 2008 | 7.653 | 7.653 | 7.175 | 7.358 | 7,269,959 | -0.49(-6.20%) |
Jun 19, 2008 | 7.908 | 8.068 | 7.565 | 7.844 | 6,466,161 | -0.21(-2.57%) |
Jun 18, 2008 | 8.410 | 8.416 | 7.948 | 8.052 | 2,679,934 | -0.32(-3.81%) |
Jun 17, 2008 | 8.626 | 8.658 | 8.335 | 8.371 | 1,696,564 | -0.11(-1.32%) |
Jun 16, 2008 | 8.331 | 8.578 | 8.291 | 8.482 | 1,805,391 | +0.16(+1.92%) |
Jun 13, 2008 | 8.394 | 8.466 | 8.131 | 8.323 | 1,406,674 | -0.02(-0.29%) |
Jun 12, 2008 | 8.355 | 8.450 | 7.972 | 8.347 | 4,329,467 | +0.45(+5.76%) |
Jun 11, 2008 | 8.323 | 8.402 | 7.860 | 7.892 | 4,442,028 | -0.38(-4.62%) |
Jun 10, 2008 | 8.251 | 8.466 | 8.100 | 8.275 | 3,112,687 | -0.01(-0.10%) |
Jun 09, 2008 | 8.538 | 8.642 | 8.155 | 8.283 | 3,635,774 | -0.18(-2.17%) |
Jun 06, 2008 | 8.801 | 8.801 | 8.442 | 8.466 | 3,323,677 | -0.29(-3.37%) |
Jun 05, 2008 | 8.809 | 8.905 | 8.713 | 8.761 | 2,258,173 | +0.06(+0.73%) |
Jun 04, 2008 | 8.514 | 8.881 | 8.506 | 8.697 | 3,869,797 | +0.12(+1.39%) |
Jun 03, 2008 | 8.968 | 9.096 | 8.458 | 8.578 | 4,225,956 | -0.37(-4.19%) |
Jun 02, 2008 | 9.311 | 9.471 | 8.849 | 8.953 | 5,041,377 | -0.53(-5.55%) |
May 30, 2008 | 9.622 | 9.670 | 9.160 | 9.479 | 4,758,719 | -0.20(-2.06%) |
May 29, 2008 | 9.726 | 9.821 | 9.590 | 9.678 | 2,138,361 | -0.09(-0.90%) |
May 28, 2008 | 9.965 | 9.973 | 9.526 | 9.766 | 2,037,418 | -0.20(-2.00%) |
May 27, 2008 | 9.925 | 10.06 | 9.798 | 9.965 | 1,360,802 | +0.10(+0.97%) |
May 26, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,669 | +0.00(+0.00%) |
May 23, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,361 | -0.03(-0.32%) |
May 22, 2008 | 9.702 | 10.03 | 9.702 | 9.901 | 2,259,117 | +0.18(+1.89%) |
May 21, 2008 | 10.32 | 10.54 | 9.590 | 9.718 | 5,849,179 | -0.53(-5.14%) |
May 20, 2008 | 10.28 | 10.44 | 10.16 | 10.24 | 2,536,613 | -0.26(-2.43%) |
May 19, 2008 | 10.48 | 10.60 | 10.32 | 10.50 | 3,316,039 | +0.05(+0.46%) |
May 16, 2008 | 10.75 | 10.89 | 10.33 | 10.45 | 5,547,825 | -0.41(-3.74%) |
May 15, 2008 | 11.11 | 11.32 | 10.22 | 10.86 | 10,341,670 | -0.51(-4.49%) |
May 14, 2008 | 11.28 | 11.69 | 11.25 | 11.37 | 2,587,839 | +0.13(+1.13%) |
May 13, 2008 | 11.58 | 11.58 | 11.12 | 11.24 | 1,859,138 | -0.24(-2.08%) |
May 12, 2008 | 11.58 | 11.58 | 11.43 | 11.48 | 1,267,566 | -0.02(-0.14%) |
May 09, 2008 | 11.18 | 11.55 | 11.16 | 11.50 | 1,291,637 | +0.18(+1.62%) |
May 08, 2008 | 11.42 | 11.51 | 11.19 | 11.31 | 1,738,181 | -0.16(-1.39%) |
May 07, 2008 | 11.56 | 11.77 | 11.40 | 11.47 | 4,741,963 | -0.06(-0.55%) |
May 06, 2008 | 11.40 | 11.61 | 11.15 | 11.54 | 1,989,547 | +0.06(+0.49%) |
May 05, 2008 | 11.25 | 11.50 | 11.04 | 11.48 | 6,365,855 | +0.77(+7.22%) |
May 02, 2008 | 10.65 | 10.99 | 10.51 | 10.71 | 3,690,130 | +0.14(+1.28%) |
May 01, 2008 | 10.21 | 10.61 | 10.16 | 10.57 | 2,517,054 | +0.05(+0.45%) |
Apr 30, 2008 | 10.65 | 10.81 | 10.43 | 10.52 | 1,382,262 | -0.17(-1.57%) |
Apr 29, 2008 | 10.80 | 10.88 | 10.58 | 10.69 | 1,590,616 | -0.24(-2.19%) |
Apr 28, 2008 | 11.14 | 11.14 | 10.82 | 10.93 | 920,314 | -0.15(-1.37%) |
Apr 25, 2008 | 11.28 | 11.31 | 10.80 | 11.08 | 1,544,537 | -0.14(-1.28%) |
Apr 24, 2008 | 11.04 | 11.46 | 11.01 | 11.22 | 4,181,441 | +0.18(+1.66%) |
Apr 23, 2008 | 10.64 | 11.13 | 10.55 | 11.04 | 4,421,613 | +0.57(+5.40%) |
Apr 22, 2008 | 9.686 | 11.05 | 9.654 | 10.48 | 8,369,930 | +0.65(+6.66%) |
Apr 21, 2008 | 9.925 | 10.11 | 9.694 | 9.821 | 2,253,680 | -0.41(-4.05%) |
Apr 18, 2008 | 9.957 | 10.36 | 9.790 | 10.24 | 3,709,481 | +0.51(+5.25%) |
Apr 17, 2008 | 9.965 | 10.02 | 9.566 | 9.726 | 1,019,996 | -0.18(-1.85%) |
Apr 16, 2008 | 9.981 | 10.14 | 9.790 | 9.909 | 1,480,795 | +0.20(+2.05%) |
Apr 15, 2008 | 10.10 | 10.16 | 9.622 | 9.710 | 1,225,721 | -0.45(-4.47%) |
Apr 14, 2008 | 10.44 | 10.44 | 10.06 | 10.16 | 1,521,058 | -0.16(-1.54%) |
Apr 11, 2008 | 10.68 | 10.71 | 10.15 | 10.32 | 1,761,820 | -0.37(-3.50%) |
Apr 10, 2008 | 10.57 | 10.88 | 10.52 | 10.70 | 1,062,839 | +0.00(+0.00%) |
Apr 09, 2008 | 10.84 | 10.93 | 10.68 | 10.70 | 1,267,438 | -0.08(-0.74%) |
Apr 08, 2008 | 10.18 | 10.89 | 10.17 | 10.78 | 2,314,203 | +0.38(+3.68%) |
Apr 07, 2008 | 10.28 | 10.83 | 10.28 | 10.40 | 2,172,659 | +0.16(+1.56%) |
Apr 04, 2008 | 10.20 | 10.41 | 10.12 | 10.24 | 1,080,154 | -0.06(-0.54%) |
Apr 03, 2008 | 10.27 | 10.34 | 10.02 | 10.29 | 851,221 | +0.12(+1.18%) |
Apr 02, 2008 | 10.03 | 10.43 | 9.965 | 10.17 | 2,194,529 | +0.06(+0.55%) |
Apr 01, 2008 | 9.136 | 10.16 | 9.136 | 10.12 | 3,824,078 | +1.04(+11.51%) |
Mar 31, 2008 | 9.335 | 9.351 | 8.968 | 9.072 | 1,987,693 | -0.37(-3.97%) |
Mar 28, 2008 | 9.654 | 9.654 | 9.383 | 9.447 | 2,352,820 | +0.01(+0.08%) |
Mar 27, 2008 | 9.582 | 9.718 | 9.335 | 9.439 | 808,227 | -0.19(-1.99%) |
Mar 26, 2008 | 9.726 | 9.798 | 9.471 | 9.630 | 989,865 | -0.18(-1.79%) |
Mar 25, 2008 | 9.519 | 9.837 | 9.375 | 9.806 | 1,025,422 | +0.24(+2.50%) |
Mar 24, 2008 | 9.439 | 9.861 | 9.247 | 9.566 | 1,095,068 | +0.14(+1.44%) |
Mar 21, 2008 | 8.992 | 9.566 | 8.945 | 9.431 | 1,085,504 | +0.00(+0.00%) |
Mar 20, 2008 | 8.992 | 9.566 | 8.945 | 9.431 | 1,084,877 | +0.14(+1.46%) |
Mar 19, 2008 | 9.511 | 9.750 | 9.263 | 9.295 | 1,339,797 | -0.30(-3.16%) |
Mar 18, 2008 | 9.032 | 9.654 | 9.032 | 9.598 | 1,820,719 | +0.64(+7.12%) |
Mar 17, 2008 | 9.216 | 9.319 | 8.849 | 8.960 | 1,639,446 | -0.38(-4.10%) |
Mar 14, 2008 | 9.965 | 9.965 | 9.255 | 9.343 | 2,432,321 | -0.58(-5.86%) |
Mar 13, 2008 | 9.821 | 10.04 | 9.367 | 9.925 | 2,072,130 | -0.19(-1.89%) |
Mar 12, 2008 | 10.14 | 10.35 | 9.877 | 10.12 | 2,335,754 | +0.03(+0.32%) |
Mar 11, 2008 | 9.949 | 10.23 | 9.766 | 10.08 | 2,764,931 | +0.57(+6.03%) |
Mar 10, 2008 | 9.104 | 9.845 | 9.104 | 9.511 | 2,910,801 | +0.22(+2.40%) |
Mar 07, 2008 | 9.072 | 9.327 | 8.889 | 9.287 | 2,050,487 | +0.26(+2.82%) |
Mar 06, 2008 | 9.096 | 9.192 | 8.841 | 9.032 | 1,556,720 | -0.22(-2.33%) |
Mar 05, 2008 | 9.016 | 9.271 | 8.897 | 9.247 | 2,054,833 | +0.31(+3.48%) |
Mar 04, 2008 | 8.857 | 8.992 | 8.769 | 8.937 | 1,466,610 | -0.10(-1.06%) |
Mar 03, 2008 | 9.566 | 9.981 | 8.984 | 9.032 | 1,848,058 | -0.62(-6.40%) |
Feb 29, 2008 | 9.877 | 10.12 | 9.566 | 9.650 | 1,490,138 | -0.51(-5.06%) |
Feb 28, 2008 | 10.20 | 10.38 | 9.853 | 10.16 | 1,784,690 | -0.22(-2.07%) |
Feb 27, 2008 | 10.20 | 10.55 | 9.909 | 10.38 | 1,387,976 | +0.15(+1.48%) |
Feb 26, 2008 | 10.28 | 10.36 | 10.06 | 10.23 | 1,206,877 | +0.06(+0.55%) |
Feb 25, 2008 | 9.901 | 10.18 | 9.662 | 10.17 | 1,292,136 | +0.20(+2.00%) |
Feb 22, 2008 | 10.06 | 10.20 | 9.710 | 9.973 | 1,527,643 | -0.26(-2.49%) |
Feb 21, 2008 | 10.08 | 10.26 | 9.933 | 10.23 | 1,753,424 | +0.11(+1.10%) |
Feb 20, 2008 | 9.941 | 10.12 | 9.511 | 10.12 | 2,391,805 | +0.33(+3.42%) |
Feb 19, 2008 | 9.598 | 9.845 | 9.423 | 9.782 | 3,217,989 | +0.26(+2.76%) |
Feb 18, 2008 | 9.176 | 9.654 | 9.176 | 9.519 | 2,273,310 | +0.00(+0.00%) |
Feb 15, 2008 | 9.176 | 9.654 | 9.176 | 9.519 | 2,273,059 | +0.14(+1.44%) |
Feb 14, 2008 | 9.168 | 9.543 | 9.152 | 9.383 | 784,723 | +0.18(+1.99%) |
Feb 13, 2008 | 9.168 | 9.566 | 9.104 | 9.200 | 1,065,036 | -0.20(-2.12%) |
Feb 12, 2008 | 9.088 | 9.630 | 9.056 | 9.399 | 1,809,147 | +0.37(+4.06%) |
Feb 11, 2008 | 8.753 | 9.064 | 8.610 | 9.032 | 1,232,518 | +0.37(+4.33%) |
Feb 08, 2008 | 9.080 | 9.216 | 8.658 | 8.658 | 1,426,454 | -0.44(-4.82%) |
Feb 07, 2008 | 8.873 | 9.144 | 8.626 | 9.096 | 2,154,411 | +0.06(+0.71%) |
Feb 06, 2008 | 9.487 | 9.487 | 8.905 | 9.032 | 1,571,628 | -0.41(-4.31%) |
Feb 05, 2008 | 9.566 | 9.798 | 9.327 | 9.439 | 2,704,406 | -0.06(-0.67%) |
Feb 04, 2008 | 10.03 | 10.03 | 9.399 | 9.503 | 2,597,935 | -0.37(-3.72%) |
Feb 01, 2008 | 9.614 | 10.16 | 9.550 | 9.869 | 2,841,600 | +0.22(+2.31%) |
Jan 31, 2008 | 9.479 | 9.654 | 9.247 | 9.646 | 3,494,133 | +0.02(+0.25%) |
Jan 30, 2008 | 9.925 | 10.14 | 9.263 | 9.622 | 2,857,291 | -0.30(-3.05%) |
Jan 29, 2008 | 9.335 | 10.00 | 9.335 | 9.925 | 3,943,549 | +0.59(+6.32%) |
Jan 28, 2008 | 8.777 | 9.566 | 8.769 | 9.335 | 3,389,859 | +0.10(+1.04%) |
Jan 25, 2008 | 8.371 | 9.239 | 8.371 | 9.239 | 5,236,648 | +1.05(+12.85%) |
Jan 24, 2008 | 7.972 | 8.315 | 7.805 | 8.187 | 1,918,634 | +0.33(+4.26%) |
Jan 23, 2008 | 7.254 | 8.394 | 7.175 | 7.852 | 2,469,868 | +0.34(+4.56%) |
Jan 22, 2008 | 6.816 | 7.597 | 6.816 | 7.510 | 2,165,808 | -0.08(-1.05%) |
Jan 21, 2008 | 7.988 | 8.100 | 7.414 | 7.589 | 2,151,244 | +0.00(+0.00%) |
Jan 18, 2008 | 7.988 | 8.100 | 7.414 | 7.589 | 2,151,244 | -0.37(-4.61%) |
Jan 17, 2008 | 8.044 | 8.410 | 7.725 | 7.956 | 2,955,706 | +0.22(+2.78%) |
Jan 16, 2008 | 6.696 | 8.219 | 6.669 | 7.741 | 10,609,971 | +0.86(+12.51%) |
Jan 15, 2008 | 7.733 | 7.733 | 6.537 | 6.880 | 14,217,066 | -0.83(-10.75%) |
Jan 14, 2008 | 8.020 | 8.084 | 7.653 | 7.709 | 2,896,941 | -0.22(-2.81%) |
Jan 11, 2008 | 8.243 | 8.243 | 7.852 | 7.932 | 3,230,325 | -0.32(-3.86%) |
Jan 10, 2008 | 8.123 | 8.379 | 7.820 | 8.251 | 1,917,967 | +0.04(+0.49%) |
Jan 09, 2008 | 7.733 | 8.211 | 7.406 | 8.211 | 5,925,242 | +0.65(+8.54%) |
Jan 08, 2008 | 8.386 | 8.450 | 7.478 | 7.565 | 5,937,709 | -0.65(-7.86%) |
Jan 07, 2008 | 8.777 | 8.841 | 7.916 | 8.211 | 5,400,918 | -0.49(-5.59%) |
Jan 04, 2008 | 8.610 | 8.881 | 8.418 | 8.697 | 2,503,753 | +0.16(+1.87%) |
Jan 03, 2008 | 9.239 | 9.247 | 8.323 | 8.538 | 4,060,526 | -0.60(-6.54%) |
Jan 02, 2008 | 9.295 | 9.487 | 8.937 | 9.136 | 1,342,207 | -0.08(-0.87%) |
Jan 01, 2008 | 9.367 | 9.487 | 9.040 | 9.216 | 1,809,435 | +0.00(+0.00%) |
Dec 31, 2007 | 9.367 | 9.487 | 9.040 | 9.216 | 1,809,310 | -0.18(-1.87%) |
Dec 28, 2007 | 9.550 | 9.566 | 9.287 | 9.391 | 1,222,368 | +0.02(+0.26%) |
Dec 27, 2007 | 9.415 | 9.622 | 9.287 | 9.367 | 1,541,307 | -0.18(-1.84%) |
Dec 26, 2007 | 9.574 | 9.646 | 9.407 | 9.542 | 1,259,480 | -0.10(-1.07%) |
Dec 24, 2007 | 9.662 | 9.750 | 9.598 | 9.646 | 496,881 | -0.06(-0.58%) |
Dec 21, 2007 | 9.734 | 9.806 | 9.606 | 9.702 | 1,222,620 | -0.03(-0.33%) |
Dec 20, 2007 | 9.774 | 9.917 | 9.598 | 9.734 | 1,436,850 | -0.07(-0.73%) |
Dec 19, 2007 | 9.853 | 10.08 | 9.742 | 9.806 | 1,774,863 | +0.06(+0.65%) |
Dec 18, 2007 | 10.44 | 10.44 | 9.622 | 9.742 | 2,442,484 | -0.30(-3.02%) |
Dec 17, 2007 | 9.224 | 10.61 | 9.224 | 10.04 | 6,804,833 | +0.69(+7.42%) |
Dec 14, 2007 | 9.893 | 9.893 | 9.247 | 9.351 | 3,078,509 | -0.45(-4.63%) |
Dec 13, 2007 | 10.31 | 10.42 | 9.742 | 9.806 | 2,671,798 | -0.60(-5.75%) |
Dec 12, 2007 | 10.53 | 10.92 | 10.33 | 10.40 | 1,045,921 | +0.03(+0.31%) |
Dec 11, 2007 | 10.68 | 10.87 | 10.37 | 10.37 | 1,623,706 | -0.31(-2.91%) |
Dec 10, 2007 | 10.36 | 10.74 | 10.35 | 10.68 | 1,095,938 | +0.38(+3.71%) |
Dec 07, 2007 | 10.56 | 10.68 | 10.26 | 10.30 | 1,855,704 | -0.20(-1.90%) |
Dec 06, 2007 | 10.58 | 10.74 | 10.32 | 10.50 | 3,710,434 | -0.08(-0.75%) |
Dec 05, 2007 | 11.15 | 11.16 | 10.41 | 10.58 | 2,080,874 | -0.23(-2.14%) |
Dec 04, 2007 | 10.64 | 11.64 | 10.55 | 10.81 | 4,900,040 | +0.40(+3.83%) |
Dec 03, 2007 | 11.31 | 11.56 | 10.24 | 10.41 | 3,863,033 | -1.14(-9.87%) |
Nov 30, 2007 | 11.82 | 11.82 | 11.22 | 11.55 | 4,547,905 | -0.41(-3.40%) |
Nov 29, 2007 | 11.57 | 12.08 | 11.56 | 11.96 | 4,663,598 | +0.25(+2.11%) |
Nov 28, 2007 | 11.12 | 11.80 | 11.04 | 11.71 | 6,451,637 | +0.65(+5.84%) |
Nov 27, 2007 | 10.49 | 11.15 | 10.49 | 11.07 | 3,173,847 | +0.54(+5.15%) |
Nov 26, 2007 | 10.68 | 10.86 | 10.28 | 10.52 | 2,496,531 | +0.18(+1.77%) |
Nov 23, 2007 | 10.50 | 10.68 | 10.16 | 10.34 | 1,041,040 | -0.07(-0.69%) |
Nov 21, 2007 | 10.76 | 10.80 | 10.16 | 10.41 | 2,875,093 | -0.41(-3.76%) |
Nov 20, 2007 | 11.18 | 11.54 | 10.76 | 10.82 | 2,602,470 | -0.36(-3.21%) |
Nov 19, 2007 | 11.64 | 11.76 | 11.18 | 11.18 | 2,580,580 | -0.77(-6.47%) |
Nov 16, 2007 | 11.92 | 11.97 | 11.50 | 11.95 | 4,274,138 | +0.19(+1.63%) |
Nov 15, 2007 | 11.16 | 11.77 | 11.10 | 11.76 | 2,391,444 | +0.48(+4.24%) |
Nov 14, 2007 | 11.23 | 12.32 | 11.18 | 11.28 | 4,076,502 | -0.37(-3.15%) |
Nov 13, 2007 | 11.15 | 11.76 | 10.91 | 11.65 | 3,985,466 | +0.71(+6.49%) |
Nov 12, 2007 | 11.07 | 11.12 | 10.59 | 10.94 | 2,736,211 | -0.09(-0.80%) |
Nov 09, 2007 | 10.16 | 11.45 | 10.16 | 11.03 | 6,321,519 | +0.82(+8.05%) |
Nov 08, 2007 | 10.48 | 10.59 | 9.742 | 10.20 | 3,298,154 | -0.16(-1.54%) |
Nov 07, 2007 | 10.48 | 10.95 | 10.30 | 10.36 | 3,669,526 | -0.48(-4.41%) |
Nov 06, 2007 | 11.25 | 11.56 | 10.08 | 10.84 | 14,387,723 | -0.10(-0.87%) |
Nov 05, 2007 | 11.30 | 11.50 | 10.85 | 10.94 | 7,723,951 | -0.63(-5.44%) |
Nov 02, 2007 | 11.49 | 11.74 | 11.15 | 11.57 | 6,114,388 | -0.03(-0.28%) |
Nov 01, 2007 | 12.04 | 12.13 | 11.59 | 11.60 | 18,739,604 | -1.08(-8.49%) |
Oct 31, 2007 | 12.76 | 13.35 | 12.37 | 12.68 | 4,377,686 | -0.64(-4.79%) |
Oct 30, 2007 | 13.35 | 13.35 | 12.82 | 13.31 | 1,813,694 | -0.20(-1.47%) |
Oct 29, 2007 | 12.24 | 13.59 | 12.16 | 13.51 | 4,642,917 | +1.34(+11.00%) |
Oct 26, 2007 | 12.17 | 12.72 | 12.05 | 12.17 | 4,320,866 | -0.41(-3.29%) |
Oct 25, 2007 | 13.33 | 13.34 | 12.56 | 12.59 | 2,907,196 | -0.64(-4.82%) |
Oct 24, 2007 | 13.23 | 13.29 | 13.01 | 13.23 | 1,706,684 | -0.13(-0.95%) |
Oct 23, 2007 | 13.72 | 13.83 | 13.31 | 13.35 | 1,391,247 | -0.03(-0.24%) |
Oct 22, 2007 | 13.15 | 13.56 | 12.87 | 13.38 | 2,519,832 | -0.04(-0.30%) |
Oct 19, 2007 | 13.46 | 13.63 | 13.31 | 13.42 | 4,104,250 | -0.24(-1.75%) |
Oct 18, 2007 | 14.33 | 14.45 | 13.41 | 13.66 | 4,507,964 | -0.81(-5.56%) |
Oct 17, 2007 | 14.56 | 14.56 | 14.17 | 14.47 | 2,094,515 | +0.06(+0.44%) |
Oct 16, 2007 | 14.47 | 14.72 | 14.28 | 14.41 | 1,523,348 | -0.10(-0.71%) |
Oct 15, 2007 | 14.72 | 14.72 | 14.18 | 14.51 | 2,432,279 | -0.20(-1.36%) |
Oct 12, 2007 | 14.37 | 14.97 | 14.23 | 14.71 | 3,542,021 | +0.36(+2.50%) |
Oct 11, 2007 | 14.43 | 14.51 | 13.39 | 14.35 | 6,324,240 | +0.18(+1.29%) |
Oct 10, 2007 | 14.45 | 15.00 | 14.08 | 14.17 | 2,099,550 | -0.37(-2.58%) |
Oct 09, 2007 | 14.91 | 15.12 | 14.39 | 14.54 | 3,509,921 | -0.28(-1.88%) |
Oct 08, 2007 | 14.83 | 15.11 | 14.55 | 14.82 | 1,651,854 | -0.01(-0.05%) |
Oct 05, 2007 | 14.63 | 14.89 | 14.48 | 14.83 | 3,260,464 | +0.45(+3.10%) |
Oct 04, 2007 | 14.15 | 14.57 | 13.55 | 14.38 | 5,089,272 | +0.21(+1.46%) |
Oct 03, 2007 | 14.03 | 14.69 | 13.85 | 14.17 | 9,774,096 | -0.91(-6.03%) |
Oct 02, 2007 | 14.58 | 15.22 | 14.26 | 15.08 | 11,843,049 | +0.33(+2.26%) |