Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 3.360 | 3.594 | 3.336 | 3.541 | 59,304,460 | +0.11(+3.32%) |
Dec 30, 2008 | 3.362 | 3.434 | 3.296 | 3.427 | 45,370,824 | +0.01(+0.32%) |
Dec 29, 2008 | 3.489 | 3.489 | 3.303 | 3.417 | 47,237,028 | +0.04(+1.30%) |
Dec 26, 2008 | 3.314 | 3.432 | 3.276 | 3.373 | 0 | +0.05(+1.45%) |
Dec 24, 2008 | 3.318 | 3.349 | 3.241 | 3.325 | 25,605,508 | -0.01(-0.39%) |
Dec 23, 2008 | 3.427 | 3.482 | 3.285 | 3.338 | 73,916,816 | -0.08(-2.43%) |
Dec 22, 2008 | 3.498 | 3.506 | 3.230 | 3.421 | 94,026,544 | -0.08(-2.19%) |
Dec 19, 2008 | 3.473 | 3.605 | 3.438 | 3.498 | 83,177,768 | +0.04(+1.27%) |
Dec 18, 2008 | 3.548 | 3.592 | 3.417 | 3.454 | 104,065,904 | -0.07(-1.99%) |
Dec 17, 2008 | 3.552 | 3.717 | 3.517 | 3.524 | 100,667,640 | -0.03(-0.80%) |
Dec 16, 2008 | 3.550 | 3.675 | 3.469 | 3.552 | 150,390,256 | +0.12(+3.64%) |
Dec 15, 2008 | 3.798 | 3.901 | 3.355 | 3.427 | 104,770,928 | -0.22(-5.95%) |
Dec 12, 2008 | 3.397 | 3.679 | 3.340 | 3.644 | 0 | +0.02(+0.42%) |
Dec 11, 2008 | 3.982 | 4.124 | 3.511 | 3.629 | 199,139,616 | -0.28(-7.07%) |
Dec 10, 2008 | 3.327 | 3.953 | 3.311 | 3.905 | 219,300,400 | +0.74(+23.22%) |
Dec 09, 2008 | 3.044 | 3.476 | 3.011 | 3.169 | 156,929,056 | +0.09(+2.77%) |
Dec 08, 2008 | 3.287 | 3.327 | 3.009 | 3.084 | 262,789,792 | +0.60(+24.38%) |
Dec 05, 2008 | 2.521 | 2.545 | 2.155 | 2.479 | 0 | -0.11(-4.39%) |
Dec 04, 2008 | 3.009 | 3.079 | 2.519 | 2.593 | 196,571,856 | -0.49(-16.03%) |
Dec 03, 2008 | 2.992 | 3.152 | 2.941 | 3.088 | 103,835,392 | -0.03(-1.05%) |
Dec 02, 2008 | 3.375 | 3.401 | 3.004 | 3.121 | 138,294,816 | -0.16(-5.00%) |
Dec 01, 2008 | 3.594 | 3.594 | 3.285 | 3.285 | 108,107,920 | -0.48(-12.69%) |
Nov 28, 2008 | 3.879 | 3.933 | 3.465 | 3.763 | 157,830,912 | -0.67(-15.12%) |
Nov 26, 2008 | 3.990 | 4.439 | 3.971 | 4.433 | 82,278,336 | +0.44(+10.96%) |
Nov 25, 2008 | 4.137 | 4.139 | 3.866 | 3.995 | 93,164,656 | -0.00(-0.11%) |
Nov 24, 2008 | 3.957 | 4.146 | 3.730 | 3.999 | 109,928,224 | +0.28(+7.60%) |
Nov 21, 2008 | 3.292 | 3.730 | 3.198 | 3.717 | 151,945,136 | +0.65(+21.39%) |
Nov 20, 2008 | 4.146 | 4.155 | 3.031 | 3.062 | 175,191,088 | -1.17(-27.56%) |
Nov 19, 2008 | 4.560 | 4.630 | 4.212 | 4.227 | 102,199,880 | -0.40(-8.57%) |
Nov 18, 2008 | 4.665 | 4.707 | 4.358 | 4.623 | 89,881,016 | +0.01(+0.24%) |
Nov 17, 2008 | 4.606 | 4.831 | 4.525 | 4.612 | 86,053,136 | -0.04(-0.80%) |
Nov 14, 2008 | 4.634 | 4.906 | 4.501 | 4.650 | 0 | -0.13(-2.70%) |
Nov 13, 2008 | 4.413 | 4.871 | 4.174 | 4.779 | 138,649,120 | +0.37(+8.40%) |
Nov 12, 2008 | 4.785 | 4.880 | 4.385 | 4.409 | 89,706,784 | -0.49(-9.97%) |
Nov 11, 2008 | 5.177 | 5.278 | 4.785 | 4.897 | 124,130,152 | -0.29(-5.53%) |
Nov 10, 2008 | 5.405 | 5.418 | 5.020 | 5.184 | 85,194,936 | +0.06(+1.20%) |
Nov 07, 2008 | 5.048 | 5.180 | 4.805 | 5.123 | 0 | +0.19(+3.82%) |
Nov 06, 2008 | 5.403 | 5.583 | 4.820 | 4.934 | 170,083,232 | -0.50(-9.26%) |
Nov 05, 2008 | 4.873 | 5.902 | 4.807 | 5.438 | 314,325,408 | +0.41(+8.19%) |
Nov 04, 2008 | 4.715 | 5.035 | 4.700 | 5.026 | 153,350,912 | +0.51(+11.25%) |
Nov 03, 2008 | 4.750 | 4.853 | 4.411 | 4.518 | 105,953,168 | -0.29(-6.10%) |
Oct 31, 2008 | 4.875 | 4.954 | 4.523 | 4.812 | 0 | -0.02(-0.45%) |
Oct 30, 2008 | 4.877 | 4.884 | 4.339 | 4.834 | 149,859,936 | +0.31(+6.88%) |
Oct 29, 2008 | 4.406 | 4.814 | 4.301 | 4.523 | 143,085,424 | +0.26(+6.06%) |
Oct 28, 2008 | 4.157 | 4.271 | 3.712 | 4.264 | 161,189,424 | +0.40(+10.31%) |
Oct 27, 2008 | 4.369 | 4.431 | 3.863 | 3.866 | 156,479,360 | -0.60(-13.48%) |
Oct 24, 2008 | 3.866 | 4.586 | 3.826 | 4.468 | 0 | -0.23(-4.90%) |
Oct 23, 2008 | 4.645 | 4.836 | 4.275 | 4.698 | 190,623,168 | +0.07(+1.56%) |
Oct 22, 2008 | 4.788 | 4.965 | 4.406 | 4.625 | 166,086,592 | -0.48(-9.43%) |
Oct 21, 2008 | 4.985 | 5.390 | 4.901 | 5.107 | 176,328,304 | +0.00(+0.00%) |
Oct 20, 2008 | 4.926 | 5.116 | 4.720 | 5.107 | 186,783,504 | +0.62(+13.92%) |
Oct 17, 2008 | 3.960 | 4.932 | 3.679 | 4.483 | 0 | +0.46(+11.55%) |
Oct 16, 2008 | 3.809 | 4.023 | 3.583 | 4.019 | 272,461,728 | +0.44(+12.30%) |
Oct 15, 2008 | 4.507 | 4.507 | 3.482 | 3.579 | 322,235,872 | -1.15(-24.28%) |
Oct 14, 2008 | 5.162 | 5.256 | 4.604 | 4.726 | 273,879,072 | +0.30(+6.83%) |
Oct 13, 2008 | 4.183 | 4.621 | 3.999 | 4.424 | 291,419,840 | +0.81(+22.28%) |
Oct 10, 2008 | 3.432 | 4.074 | 2.626 | 3.618 | 0 | -0.26(-6.72%) |
Oct 09, 2008 | 5.162 | 5.274 | 3.743 | 3.879 | 323,344,544 | -1.03(-20.97%) |
Oct 08, 2008 | 4.606 | 5.256 | 4.490 | 4.908 | 239,285,760 | +0.00(+0.04%) |
Oct 07, 2008 | 6.062 | 6.126 | 4.862 | 4.906 | 168,780,432 | -0.90(-15.47%) |
Oct 06, 2008 | 5.869 | 5.913 | 5.127 | 5.804 | 187,435,904 | -0.53(-8.37%) |
Oct 03, 2008 | 6.691 | 6.984 | 6.299 | 6.334 | 0 | -0.25(-3.82%) |
Oct 02, 2008 | 7.403 | 7.403 | 6.529 | 6.586 | 122,129,800 | -0.93(-12.33%) |
Oct 01, 2008 | 7.681 | 7.766 | 7.212 | 7.512 | 80,759,576 | -0.34(-4.35%) |
Sep 30, 2008 | 7.291 | 7.959 | 7.216 | 7.854 | 106,270,416 | +0.71(+10.00%) |
Sep 29, 2008 | 8.022 | 8.038 | 6.822 | 7.140 | 131,887,496 | -1.17(-14.07%) |
Sep 26, 2008 | 8.489 | 8.642 | 8.184 | 8.309 | 0 | -0.55(-6.16%) |
Sep 25, 2008 | 8.605 | 9.003 | 8.528 | 8.855 | 64,471,268 | +0.18(+2.02%) |
Sep 24, 2008 | 9.100 | 9.150 | 8.625 | 8.679 | 61,301,008 | -0.29(-3.20%) |
Sep 23, 2008 | 9.089 | 9.345 | 8.697 | 8.966 | 104,371,512 | +0.01(+0.12%) |
Sep 22, 2008 | 9.242 | 9.494 | 8.885 | 8.955 | 89,035,224 | -0.18(-2.01%) |
Sep 19, 2008 | 8.979 | 9.258 | 8.664 | 9.139 | 0 | +0.69(+8.19%) |
Sep 18, 2008 | 8.368 | 8.765 | 8.040 | 8.447 | 115,793,304 | +0.31(+3.79%) |
Sep 17, 2008 | 8.500 | 8.749 | 8.018 | 8.138 | 114,367,912 | -0.32(-3.78%) |
Sep 16, 2008 | 8.062 | 8.493 | 7.731 | 8.458 | 125,829,968 | +0.05(+0.65%) |
Sep 15, 2008 | 8.695 | 8.903 | 8.309 | 8.403 | 93,293,016 | -0.85(-9.20%) |
Sep 12, 2008 | 8.890 | 9.273 | 8.848 | 9.255 | 0 | +0.46(+5.23%) |
Sep 11, 2008 | 8.721 | 8.881 | 8.379 | 8.795 | 100,186,664 | +0.00(+0.02%) |
Sep 10, 2008 | 8.651 | 8.892 | 8.344 | 8.793 | 126,108,016 | +0.28(+3.24%) |
Sep 09, 2008 | 9.139 | 9.206 | 8.515 | 8.517 | 126,486,152 | -0.84(-8.97%) |
Sep 08, 2008 | 9.884 | 9.932 | 9.308 | 9.356 | 84,372,200 | -0.35(-3.65%) |
Sep 05, 2008 | 9.827 | 9.904 | 9.428 | 9.711 | 0 | -0.07(-0.72%) |
Sep 04, 2008 | 9.897 | 10.07 | 9.516 | 9.781 | 77,044,720 | -0.11(-1.11%) |
Sep 03, 2008 | 9.851 | 10.09 | 9.619 | 9.890 | 113,893,096 | -0.02(-0.18%) |
Sep 02, 2008 | 10.11 | 10.18 | 9.862 | 9.908 | 85,517,776 | -0.69(-6.53%) |
Aug 29, 2008 | 10.92 | 10.92 | 10.58 | 10.60 | 0 | -0.18(-1.71%) |
Aug 28, 2008 | 11.18 | 11.19 | 10.56 | 10.78 | 63,825,660 | -0.30(-2.69%) |
Aug 27, 2008 | 11.13 | 11.15 | 10.90 | 11.08 | 60,094,368 | +0.25(+2.33%) |
Aug 26, 2008 | 10.77 | 11.00 | 10.70 | 10.83 | 58,172,792 | +0.32(+3.02%) |
Aug 25, 2008 | 10.40 | 10.70 | 10.32 | 10.51 | 44,982,892 | +0.08(+0.73%) |
Aug 22, 2008 | 10.58 | 10.67 | 10.27 | 10.44 | 0 | -0.38(-3.52%) |
Aug 21, 2008 | 10.86 | 10.98 | 10.64 | 10.82 | 73,787,664 | +0.17(+1.58%) |
Aug 20, 2008 | 10.48 | 10.73 | 10.19 | 10.65 | 92,426,480 | +0.37(+3.62%) |
Aug 19, 2008 | 9.906 | 10.36 | 9.855 | 10.28 | 66,445,996 | +0.44(+4.45%) |
Aug 18, 2008 | 10.02 | 10.21 | 9.790 | 9.838 | 58,353,512 | -0.13(-1.34%) |
Aug 15, 2008 | 10.00 | 10.14 | 9.812 | 9.971 | 0 | -0.19(-1.87%) |
Aug 14, 2008 | 10.21 | 10.46 | 9.985 | 10.16 | 74,749,800 | -0.16(-1.51%) |
Aug 13, 2008 | 9.862 | 10.42 | 9.803 | 10.32 | 98,511,664 | +0.46(+4.64%) |
Aug 12, 2008 | 9.687 | 9.941 | 9.533 | 9.860 | 92,833,200 | +0.33(+3.42%) |
Aug 11, 2008 | 9.560 | 9.807 | 9.242 | 9.533 | 99,175,408 | +0.05(+0.55%) |
Aug 08, 2008 | 9.678 | 9.702 | 9.376 | 9.481 | 90,867,040 | -0.40(-4.03%) |
Aug 07, 2008 | 10.33 | 10.40 | 9.855 | 9.880 | 86,803,952 | -0.27(-2.63%) |
Aug 06, 2008 | 9.848 | 10.32 | 9.848 | 10.15 | 103,022,496 | +0.31(+3.14%) |
Aug 05, 2008 | 9.855 | 10.11 | 9.590 | 9.838 | 125,720,864 | -0.07(-0.73%) |
Aug 04, 2008 | 10.83 | 10.84 | 9.726 | 9.910 | 130,392,088 | -0.87(-8.07%) |
Aug 01, 2008 | 10.84 | 11.32 | 10.62 | 10.78 | 101,251,816 | -0.20(-1.85%) |
Jul 31, 2008 | 11.12 | 11.17 | 10.74 | 10.98 | 104,972,576 | -0.18(-1.57%) |
Jul 30, 2008 | 10.24 | 11.21 | 10.24 | 11.16 | 126,497,200 | +0.83(+7.99%) |
Jul 29, 2008 | 10.33 | 10.64 | 10.21 | 10.33 | 101,858,360 | -0.38(-3.58%) |
Jul 28, 2008 | 10.72 | 11.08 | 10.62 | 10.72 | 87,623,776 | +0.14(+1.33%) |
Jul 25, 2008 | 10.79 | 10.86 | 10.47 | 10.58 | 99,942,224 | -0.17(-1.57%) |
Jul 24, 2008 | 10.46 | 10.87 | 9.855 | 10.74 | 243,407,024 | +0.46(+4.47%) |
Jul 23, 2008 | 11.21 | 11.47 | 10.21 | 10.28 | 204,097,856 | -0.91(-8.10%) |
Jul 22, 2008 | 11.97 | 12.01 | 11.11 | 11.19 | 128,907,728 | -1.04(-8.49%) |
Jul 21, 2008 | 11.93 | 12.29 | 11.74 | 12.23 | 65,736,676 | +0.33(+2.78%) |
Jul 18, 2008 | 12.05 | 12.38 | 11.65 | 11.90 | 94,423,520 | -0.09(-0.75%) |
Jul 17, 2008 | 12.48 | 12.66 | 11.39 | 11.99 | 149,654,160 | -0.42(-3.40%) |
Jul 16, 2008 | 12.92 | 12.93 | 12.07 | 12.41 | 90,680,504 | -0.62(-4.74%) |
Jul 15, 2008 | 13.77 | 13.97 | 12.96 | 13.03 | 75,420,752 | -0.77(-5.57%) |
Jul 14, 2008 | 14.12 | 14.22 | 13.66 | 13.80 | 58,778,916 | -0.11(-0.82%) |
Jul 11, 2008 | 13.90 | 14.45 | 13.57 | 13.91 | 116,547,072 | +0.42(+3.15%) |
Jul 10, 2008 | 12.72 | 13.52 | 12.64 | 13.49 | 141,049,888 | +0.85(+6.69%) |
Jul 09, 2008 | 12.93 | 13.36 | 12.64 | 12.64 | 110,433,504 | -0.84(-6.22%) |
Jul 08, 2008 | 13.86 | 13.86 | 13.01 | 13.48 | 114,601,152 | -0.61(-4.34%) |
Jul 07, 2008 | 14.53 | 14.86 | 13.88 | 14.09 | 72,390,216 | -0.53(-3.65%) |
Jul 04, 2008 | 14.83 | 15.05 | 13.93 | 14.63 | 73,937,240 | +0.00(+0.00%) |
Jul 03, 2008 | 14.83 | 15.05 | 13.93 | 14.63 | 73,937,240 | -0.57(-3.78%) |
Jul 02, 2008 | 16.01 | 16.21 | 15.16 | 15.20 | 143,766,208 | +0.45(+3.03%) |
Jul 01, 2008 | 14.51 | 14.79 | 14.35 | 14.75 | 66,450,100 | +0.31(+2.12%) |
Jun 30, 2008 | 14.52 | 14.70 | 14.22 | 14.45 | 63,908,520 | +0.41(+2.92%) |
Jun 27, 2008 | 13.84 | 14.20 | 13.77 | 14.04 | 73,118,824 | +0.26(+1.89%) |
Jun 26, 2008 | 14.13 | 14.18 | 13.35 | 13.78 | 72,175,872 | -0.19(-1.36%) |
Jun 25, 2008 | 14.40 | 14.40 | 13.50 | 13.97 | 89,360,160 | -0.37(-2.57%) |
Jun 24, 2008 | 14.76 | 14.77 | 14.29 | 14.33 | 67,258,664 | -0.51(-3.45%) |
Jun 23, 2008 | 14.22 | 14.88 | 14.13 | 14.85 | 64,661,248 | +0.84(+5.99%) |
Jun 20, 2008 | 14.25 | 14.37 | 13.84 | 14.01 | 64,020,564 | +0.12(+0.90%) |
Jun 19, 2008 | 14.81 | 14.91 | 13.75 | 13.88 | 88,567,640 | -0.56(-3.87%) |
Jun 18, 2008 | 14.18 | 14.47 | 14.08 | 14.44 | 68,804,608 | +0.42(+3.03%) |
Jun 17, 2008 | 13.42 | 14.03 | 13.40 | 14.02 | 62,260,444 | +0.64(+4.82%) |
Jun 16, 2008 | 13.25 | 13.47 | 13.09 | 13.37 | 44,030,100 | +0.39(+3.04%) |
Jun 13, 2008 | 12.75 | 13.08 | 12.60 | 12.98 | 34,078,572 | +0.21(+1.66%) |
Jun 12, 2008 | 12.89 | 13.03 | 12.63 | 12.77 | 50,160,100 | -0.30(-2.31%) |
Jun 11, 2008 | 13.10 | 13.20 | 12.85 | 13.07 | 47,819,188 | +0.18(+1.38%) |
Jun 10, 2008 | 12.99 | 13.46 | 12.65 | 12.89 | 70,670,912 | -0.27(-2.03%) |
Jun 09, 2008 | 12.95 | 13.32 | 12.92 | 13.16 | 58,474,564 | +0.44(+3.50%) |
Jun 06, 2008 | 12.81 | 13.27 | 12.70 | 12.71 | 103,681,576 | +0.43(+3.51%) |
Jun 05, 2008 | 11.95 | 12.28 | 11.88 | 12.28 | 44,279,668 | +0.51(+4.37%) |
Jun 04, 2008 | 11.99 | 12.14 | 11.73 | 11.77 | 46,530,788 | -0.34(-2.84%) |
Jun 03, 2008 | 12.22 | 12.43 | 12.02 | 12.11 | 40,626,496 | -0.07(-0.56%) |
Jun 02, 2008 | 11.99 | 12.38 | 11.94 | 12.18 | 53,055,632 | +0.18(+1.53%) |
May 30, 2008 | 11.65 | 12.10 | 11.64 | 12.00 | 83,558,480 | +0.54(+4.70%) |
May 29, 2008 | 11.68 | 11.86 | 11.43 | 11.46 | 56,597,460 | -0.34(-2.91%) |
May 28, 2008 | 11.60 | 11.83 | 11.28 | 11.80 | 71,650,360 | +0.15(+1.30%) |
May 27, 2008 | 11.45 | 11.82 | 11.43 | 11.65 | 71,370,816 | +0.14(+1.22%) |
May 26, 2008 | 11.98 | 12.03 | 11.47 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.98 | 12.03 | 11.47 | 11.51 | 64,120,988 | -0.34(-2.83%) |
May 22, 2008 | 12.23 | 12.31 | 11.54 | 11.84 | 107,507,736 | -0.36(-2.93%) |
May 21, 2008 | 12.49 | 12.57 | 12.14 | 12.20 | 152,478,432 | -0.34(-2.71%) |
May 20, 2008 | 12.79 | 12.99 | 12.54 | 12.54 | 115,409,528 | -0.37(-2.85%) |
May 19, 2008 | 12.95 | 13.10 | 12.80 | 12.91 | 40,178,640 | +0.04(+0.27%) |
May 16, 2008 | 12.64 | 12.88 | 12.64 | 12.87 | 39,826,428 | +0.37(+2.94%) |
May 15, 2008 | 12.65 | 12.84 | 12.22 | 12.51 | 63,063,264 | -0.01(-0.11%) |
May 14, 2008 | 12.84 | 13.05 | 12.49 | 12.52 | 46,035,824 | -0.24(-1.89%) |
May 13, 2008 | 12.26 | 12.85 | 12.16 | 12.76 | 60,894,648 | +0.50(+4.11%) |
May 12, 2008 | 12.26 | 12.32 | 12.10 | 12.26 | 37,999,524 | -0.16(-1.25%) |
May 09, 2008 | 12.48 | 12.54 | 12.19 | 12.41 | 32,116,936 | +0.03(+0.21%) |
May 08, 2008 | 12.39 | 18.63 | 12.07 | 12.38 | 45,595,104 | +0.09(+0.77%) |
May 07, 2008 | 12.67 | 12.67 | 12.26 | 12.29 | 55,951,116 | -0.18(-1.41%) |
May 06, 2008 | 11.93 | 12.53 | 11.93 | 12.47 | 53,889,176 | +0.48(+3.98%) |
May 05, 2008 | 11.65 | 12.04 | 11.63 | 11.99 | 55,660,544 | +0.45(+3.93%) |
May 02, 2008 | 11.35 | 11.59 | 11.10 | 11.54 | 71,951,736 | +0.38(+3.42%) |
May 01, 2008 | 11.28 | 11.44 | 10.71 | 11.15 | 65,212,796 | -0.17(-1.49%) |
Apr 30, 2008 | 11.38 | 11.40 | 11.01 | 11.32 | 47,680,832 | +0.08(+0.68%) |
Apr 29, 2008 | 11.61 | 11.72 | 11.19 | 11.25 | 60,074,268 | -0.54(-4.55%) |
Apr 28, 2008 | 12.05 | 12.05 | 11.76 | 11.78 | 54,499,892 | -0.19(-1.61%) |
Apr 25, 2008 | 11.49 | 11.98 | 11.43 | 11.98 | 55,146,424 | +0.64(+5.60%) |
Apr 24, 2008 | 11.51 | 11.61 | 11.25 | 11.34 | 58,302,056 | -0.28(-2.45%) |
Apr 23, 2008 | 11.75 | 11.75 | 11.43 | 11.62 | 54,054,768 | -0.13(-1.12%) |
Apr 22, 2008 | 11.39 | 12.01 | 11.37 | 11.76 | 103,723,944 | +0.44(+3.87%) |
Apr 21, 2008 | 11.14 | 11.35 | 11.03 | 11.32 | 43,192,880 | +0.28(+2.56%) |
Apr 18, 2008 | 10.84 | 11.04 | 10.64 | 11.04 | 43,918,308 | +0.20(+1.84%) |
Apr 17, 2008 | 11.15 | 11.21 | 10.79 | 10.84 | 41,466,288 | -0.34(-3.04%) |
Apr 16, 2008 | 10.89 | 11.18 | 10.83 | 11.18 | 49,389,360 | +0.37(+3.47%) |
Apr 15, 2008 | 10.76 | 10.81 | 10.61 | 10.80 | 29,373,438 | +0.17(+1.59%) |
Apr 14, 2008 | 10.39 | 10.70 | 10.37 | 10.63 | 24,415,726 | +0.21(+2.00%) |
Apr 11, 2008 | 10.45 | 10.66 | 10.40 | 10.42 | 32,481,054 | -0.31(-2.86%) |
Apr 10, 2008 | 10.80 | 10.86 | 10.60 | 10.73 | 43,375,616 | +0.00(+0.02%) |
Apr 09, 2008 | 10.58 | 10.85 | 10.56 | 10.73 | 45,844,240 | +0.23(+2.17%) |
Apr 08, 2008 | 10.34 | 10.57 | 10.26 | 10.50 | 34,942,276 | +0.20(+1.96%) |
Apr 07, 2008 | 10.36 | 10.53 | 10.24 | 10.30 | 50,135,240 | +0.13(+1.31%) |
Apr 04, 2008 | 10.04 | 10.26 | 10.04 | 10.17 | 35,265,184 | +0.14(+1.35%) |
Apr 03, 2008 | 10.000 | 10.18 | 9.921 | 10.03 | 55,751,696 | -0.19(-1.91%) |
Apr 02, 2008 | 10.18 | 10.32 | 10.10 | 10.23 | 40,346,196 | +0.01(+0.06%) |
Apr 01, 2008 | 10.11 | 10.26 | 9.910 | 10.22 | 46,140,224 | +0.11(+1.11%) |
Mar 31, 2008 | 10.02 | 10.20 | 9.967 | 10.11 | 47,041,644 | +0.14(+1.43%) |
Mar 28, 2008 | 10.05 | 10.18 | 9.950 | 9.965 | 87,759,704 | -0.13(-1.30%) |
Mar 27, 2008 | 10.20 | 10.37 | 10.07 | 10.10 | 72,142,896 | -0.28(-2.66%) |
Mar 26, 2008 | 10.23 | 10.45 | 10.21 | 10.37 | 60,233,344 | +0.21(+2.07%) |
Mar 25, 2008 | 10.10 | 10.28 | 9.982 | 10.16 | 80,874,200 | +0.30(+3.09%) |
Mar 24, 2008 | 9.702 | 9.978 | 9.691 | 9.858 | 35,990,552 | +0.16(+1.63%) |
Mar 21, 2008 | 9.487 | 9.717 | 9.231 | 9.700 | 63,072,384 | +0.00(+0.00%) |
Mar 20, 2008 | 9.487 | 9.717 | 9.231 | 9.700 | 63,042,704 | +0.02(+0.18%) |
Mar 19, 2008 | 10.39 | 10.44 | 9.678 | 9.682 | 51,558,064 | -0.56(-5.47%) |
Mar 18, 2008 | 10.24 | 10.50 | 10.19 | 10.24 | 43,973,220 | +0.19(+1.90%) |
Mar 17, 2008 | 10.27 | 10.34 | 9.897 | 10.05 | 49,951,204 | -0.44(-4.18%) |
Mar 14, 2008 | 10.92 | 10.92 | 10.38 | 10.49 | 72,161,488 | -0.24(-2.24%) |
Mar 13, 2008 | 10.12 | 10.80 | 10.11 | 10.73 | 72,363,848 | +0.51(+4.97%) |
Mar 12, 2008 | 10.21 | 10.40 | 10.15 | 10.22 | 51,321,136 | +0.15(+1.52%) |
Mar 11, 2008 | 9.934 | 10.08 | 9.706 | 10.07 | 54,900,208 | +0.41(+4.29%) |
Mar 10, 2008 | 9.842 | 9.842 | 9.590 | 9.656 | 33,060,072 | -0.14(-1.45%) |
Mar 07, 2008 | 9.798 | 9.985 | 9.619 | 9.798 | 47,749,340 | -0.07(-0.73%) |
Mar 06, 2008 | 10.18 | 10.28 | 9.855 | 9.871 | 51,175,404 | -0.31(-3.08%) |
Mar 05, 2008 | 10.17 | 10.23 | 9.965 | 10.18 | 64,834,848 | +0.05(+0.54%) |
Mar 04, 2008 | 10.16 | 10.25 | 9.943 | 10.13 | 67,690,784 | +0.04(+0.37%) |
Mar 03, 2008 | 9.945 | 10.14 | 9.921 | 10.09 | 40,837,456 | +0.19(+1.90%) |
Feb 29, 2008 | 10.09 | 10.10 | 9.855 | 9.904 | 48,481,516 | -0.23(-2.23%) |
Feb 28, 2008 | 10.02 | 10.22 | 10.00 | 10.13 | 89,553,328 | +0.20(+1.98%) |
Feb 27, 2008 | 9.965 | 10.11 | 9.915 | 9.932 | 52,482,920 | -0.20(-1.97%) |
Feb 26, 2008 | 10.10 | 10.23 | 9.963 | 10.13 | 79,281,744 | +0.01(+0.09%) |
Feb 25, 2008 | 9.722 | 10.18 | 9.713 | 10.12 | 49,601,612 | +0.39(+3.98%) |
Feb 22, 2008 | 9.634 | 9.766 | 9.527 | 9.735 | 49,710,000 | +0.06(+0.61%) |
Feb 21, 2008 | 9.807 | 9.888 | 9.623 | 9.676 | 55,484,888 | -0.14(-1.47%) |
Feb 20, 2008 | 9.498 | 9.858 | 9.490 | 9.820 | 40,310,040 | +0.26(+2.73%) |
Feb 19, 2008 | 9.571 | 9.663 | 9.474 | 9.560 | 42,278,436 | +0.13(+1.39%) |
Feb 18, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.437 | 9.527 | 9.314 | 9.428 | 61,478,224 | +0.04(+0.37%) |
Feb 14, 2008 | 9.328 | 9.508 | 9.258 | 9.393 | 67,759,192 | +0.14(+1.54%) |
Feb 13, 2008 | 9.034 | 9.293 | 9.034 | 9.251 | 46,090,604 | +0.20(+2.20%) |
Feb 12, 2008 | 9.023 | 9.179 | 8.940 | 9.052 | 61,037,124 | +0.04(+0.44%) |
Feb 11, 2008 | 8.541 | 9.028 | 8.478 | 9.012 | 94,653,344 | +0.55(+6.50%) |
Feb 08, 2008 | 8.171 | 8.487 | 8.110 | 8.463 | 50,653,088 | +0.27(+3.23%) |
Feb 07, 2008 | 7.996 | 8.217 | 7.996 | 8.198 | 30,717,662 | +0.14(+1.77%) |
Feb 06, 2008 | 8.132 | 8.206 | 8.031 | 8.055 | 29,917,132 | -0.04(-0.46%) |
Feb 05, 2008 | 8.198 | 8.248 | 8.092 | 8.092 | 35,522,284 | -0.23(-2.71%) |
Feb 04, 2008 | 8.259 | 8.377 | 8.180 | 8.318 | 32,127,042 | +0.06(+0.72%) |
Feb 01, 2008 | 8.134 | 8.305 | 8.119 | 8.259 | 34,324,320 | +0.12(+1.48%) |
Jan 31, 2008 | 8.009 | 8.206 | 7.922 | 8.138 | 46,893,012 | +0.06(+0.79%) |
Jan 30, 2008 | 8.057 | 8.265 | 8.027 | 8.075 | 40,315,124 | -0.00(-0.03%) |
Jan 29, 2008 | 8.070 | 8.143 | 8.044 | 8.077 | 38,986,416 | +0.05(+0.57%) |
Jan 28, 2008 | 7.902 | 8.057 | 7.876 | 8.031 | 38,883,452 | +0.12(+1.58%) |
Jan 25, 2008 | 8.079 | 8.158 | 7.858 | 7.906 | 37,697,920 | -0.10(-1.23%) |
Jan 24, 2008 | 7.887 | 8.053 | 7.878 | 8.005 | 34,847,452 | +0.12(+1.53%) |
Jan 23, 2008 | 7.757 | 7.963 | 7.538 | 7.884 | 68,969,200 | -0.11(-1.34%) |
Jan 22, 2008 | 7.735 | 8.053 | 7.716 | 7.992 | 44,799,756 | -0.16(-1.99%) |
Jan 21, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.099 | 8.272 | 8.018 | 8.154 | 49,456,572 | +0.09(+1.17%) |
Jan 17, 2008 | 8.441 | 8.557 | 8.031 | 8.060 | 50,852,572 | -0.37(-4.37%) |
Jan 16, 2008 | 8.607 | 8.673 | 8.340 | 8.427 | 43,336,624 | -0.23(-2.68%) |
Jan 15, 2008 | 8.774 | 8.824 | 8.611 | 8.660 | 34,446,156 | -0.21(-2.32%) |
Jan 14, 2008 | 8.699 | 8.896 | 8.699 | 8.865 | 39,046,572 | +0.21(+2.43%) |
Jan 11, 2008 | 8.544 | 8.706 | 8.480 | 8.655 | 29,087,272 | +0.05(+0.59%) |
Jan 10, 2008 | 8.541 | 8.649 | 8.454 | 8.605 | 35,013,220 | +0.03(+0.38%) |
Jan 09, 2008 | 8.443 | 8.607 | 8.425 | 8.572 | 29,385,612 | +0.14(+1.61%) |
Jan 08, 2008 | 8.622 | 8.662 | 8.419 | 8.436 | 27,923,000 | -0.13(-1.48%) |
Jan 07, 2008 | 8.646 | 8.664 | 8.436 | 8.563 | 33,396,468 | -0.05(-0.56%) |
Jan 04, 2008 | 8.730 | 8.817 | 8.596 | 8.611 | 34,091,024 | -0.26(-2.91%) |
Jan 03, 2008 | 8.811 | 8.944 | 8.765 | 8.870 | 33,422,284 | +0.11(+1.22%) |
Jan 02, 2008 | 8.675 | 8.789 | 8.675 | 8.763 | 33,443,490 | +0.18(+2.07%) |