Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.192 | 5.391 | 5.107 | 5.337 | 666,846 | +0.08(+1.49%) |
Nov 26, 2008 | 4.631 | 5.282 | 4.390 | 5.258 | 2,482,500 | +0.43(+9.00%) |
Nov 25, 2008 | 5.126 | 5.126 | 4.498 | 4.824 | 3,804,735 | -0.24(-4.65%) |
Nov 24, 2008 | 4.149 | 5.120 | 4.100 | 5.059 | 3,019,305 | +0.99(+24.48%) |
Nov 21, 2008 | 4.070 | 4.131 | 3.606 | 4.064 | 2,956,708 | +0.16(+4.17%) |
Nov 20, 2008 | 4.354 | 4.456 | 3.859 | 3.901 | 2,376,510 | -0.52(-11.73%) |
Nov 19, 2008 | 5.065 | 5.077 | 4.414 | 4.420 | 1,628,504 | -0.68(-13.25%) |
Nov 18, 2008 | 5.367 | 5.499 | 4.854 | 5.095 | 1,848,777 | -0.24(-4.52%) |
Nov 17, 2008 | 5.270 | 5.536 | 5.083 | 5.337 | 1,775,103 | +0.04(+0.68%) |
Nov 14, 2008 | 5.807 | 5.807 | 5.246 | 5.300 | 1,970,936 | -0.72(-12.01%) |
Nov 13, 2008 | 5.735 | 6.030 | 5.505 | 6.024 | 3,022,158 | +0.36(+6.39%) |
Nov 12, 2008 | 5.922 | 5.982 | 5.602 | 5.662 | 1,948,056 | -0.38(-6.29%) |
Nov 11, 2008 | 6.223 | 6.276 | 5.897 | 6.042 | 2,396,068 | -0.30(-4.75%) |
Nov 10, 2008 | 6.868 | 7.109 | 6.259 | 6.344 | 1,215,847 | -0.43(-6.32%) |
Nov 07, 2008 | 6.585 | 6.772 | 6.425 | 6.772 | 2,013,728 | +0.24(+3.69%) |
Nov 06, 2008 | 6.724 | 6.820 | 6.476 | 6.531 | 1,511,079 | -0.31(-4.58%) |
Nov 05, 2008 | 7.146 | 7.327 | 6.820 | 6.844 | 1,115,582 | -0.53(-7.20%) |
Nov 04, 2008 | 7.206 | 7.465 | 7.091 | 7.375 | 1,515,719 | +0.34(+4.80%) |
Nov 03, 2008 | 6.705 | 7.248 | 6.705 | 7.037 | 1,091,124 | +0.10(+1.39%) |
Oct 31, 2008 | 6.307 | 6.977 | 6.283 | 6.941 | 1,417,821 | +0.55(+8.69%) |
Oct 30, 2008 | 6.440 | 6.458 | 6.205 | 6.386 | 1,643,328 | +0.13(+2.02%) |
Oct 29, 2008 | 6.163 | 6.482 | 5.982 | 6.259 | 2,009,277 | +0.37(+6.24%) |
Oct 28, 2008 | 5.554 | 5.958 | 5.083 | 5.891 | 1,658,780 | +0.65(+12.30%) |
Oct 27, 2008 | 5.704 | 5.934 | 5.228 | 5.246 | 2,237,220 | -0.52(-9.09%) |
Oct 24, 2008 | 5.855 | 6.060 | 5.717 | 5.771 | 2,082,017 | -0.42(-6.73%) |
Oct 23, 2008 | 6.428 | 6.549 | 5.644 | 6.187 | 2,680,044 | -0.25(-3.93%) |
Oct 22, 2008 | 6.633 | 6.892 | 6.277 | 6.440 | 1,193,008 | -0.32(-4.73%) |
Oct 21, 2008 | 6.814 | 7.001 | 6.748 | 6.760 | 1,784,803 | -0.14(-2.10%) |
Oct 20, 2008 | 6.923 | 7.007 | 6.748 | 6.904 | 1,211,131 | +0.02(+0.35%) |
Oct 17, 2008 | 6.910 | 7.290 | 6.742 | 6.880 | 1,593,649 | -0.13(-1.81%) |
Oct 16, 2008 | 7.067 | 7.315 | 6.440 | 7.007 | 2,138,980 | +0.01(+0.09%) |
Oct 15, 2008 | 7.592 | 7.676 | 6.549 | 7.001 | 1,115,139 | -0.85(-10.83%) |
Oct 14, 2008 | 8.521 | 8.521 | 7.399 | 7.851 | 1,883,670 | -0.07(-0.91%) |
Oct 13, 2008 | 8.322 | 8.322 | 7.387 | 7.924 | 1,738,223 | +0.27(+3.55%) |
Oct 10, 2008 | 6.663 | 7.797 | 6.247 | 7.652 | 2,872,225 | +0.71(+10.25%) |
Oct 09, 2008 | 8.062 | 8.285 | 6.868 | 6.941 | 3,126,390 | -0.99(-12.47%) |
Oct 08, 2008 | 7.592 | 8.135 | 7.423 | 7.930 | 2,892,085 | +0.14(+1.78%) |
Oct 07, 2008 | 8.346 | 8.388 | 7.791 | 7.791 | 2,307,612 | -0.52(-6.24%) |
Oct 06, 2008 | 8.406 | 8.418 | 8.104 | 8.309 | 2,086,579 | -0.24(-2.75%) |
Oct 03, 2008 | 8.870 | 9.051 | 8.533 | 8.545 | 2,321,201 | -0.11(-1.25%) |
Oct 02, 2008 | 8.985 | 9.045 | 8.623 | 8.653 | 1,826,593 | -0.39(-4.33%) |
Oct 01, 2008 | 9.045 | 9.365 | 8.997 | 9.045 | 1,681,242 | -0.22(-2.34%) |
Sep 30, 2008 | 9.220 | 9.323 | 8.925 | 9.262 | 1,297,494 | +0.28(+3.16%) |
Sep 29, 2008 | 9.184 | 9.401 | 8.888 | 8.979 | 1,652,878 | -0.30(-3.19%) |
Sep 26, 2008 | 8.858 | 9.292 | 8.635 | 9.274 | 0 | +0.26(+2.88%) |
Sep 25, 2008 | 9.045 | 9.142 | 8.979 | 9.015 | 1,183,055 | -0.01(-0.07%) |
Sep 24, 2008 | 9.570 | 9.570 | 8.955 | 9.021 | 1,828,957 | -0.44(-4.65%) |
Sep 23, 2008 | 9.534 | 9.980 | 9.383 | 9.461 | 1,202,189 | -0.17(-1.81%) |
Sep 22, 2008 | 10.46 | 10.46 | 9.546 | 9.636 | 1,223,854 | -0.96(-9.05%) |
Sep 19, 2008 | 10.50 | 10.70 | 9.467 | 10.59 | 0 | +0.16(+1.56%) |
Sep 18, 2008 | 9.190 | 10.52 | 8.768 | 10.43 | 2,838,753 | +1.45(+16.11%) |
Sep 17, 2008 | 9.528 | 9.528 | 8.979 | 8.985 | 1,656,011 | -0.70(-7.22%) |
Sep 16, 2008 | 8.786 | 9.751 | 8.786 | 9.684 | 1,589,969 | +0.68(+7.57%) |
Sep 15, 2008 | 9.033 | 9.534 | 8.997 | 9.003 | 769,038 | -0.55(-5.74%) |
Sep 12, 2008 | 9.292 | 9.552 | 9.208 | 9.552 | 648,347 | +0.14(+1.54%) |
Sep 11, 2008 | 9.118 | 9.407 | 9.051 | 9.407 | 790,424 | -0.08(-0.89%) |
Sep 10, 2008 | 9.576 | 9.708 | 9.395 | 9.491 | 1,192,967 | -0.01(-0.06%) |
Sep 09, 2008 | 9.745 | 9.853 | 9.497 | 9.497 | 1,175,980 | -0.27(-2.78%) |
Sep 08, 2008 | 9.606 | 9.926 | 9.491 | 9.769 | 1,247,400 | +0.41(+4.38%) |
Sep 05, 2008 | 9.316 | 9.425 | 9.226 | 9.359 | 0 | -0.05(-0.58%) |
Sep 04, 2008 | 9.648 | 9.666 | 9.347 | 9.413 | 988,514 | -0.29(-2.98%) |
Sep 03, 2008 | 9.509 | 9.733 | 9.443 | 9.702 | 1,079,680 | +0.16(+1.71%) |
Sep 02, 2008 | 9.672 | 9.769 | 9.401 | 9.540 | 1,097,222 | +0.04(+0.44%) |
Aug 29, 2008 | 9.461 | 9.618 | 9.407 | 9.497 | 546,704 | -0.11(-1.13%) |
Aug 28, 2008 | 9.298 | 9.606 | 9.208 | 9.606 | 492,240 | +0.35(+3.78%) |
Aug 27, 2008 | 9.166 | 9.365 | 9.136 | 9.256 | 642,304 | +0.04(+0.46%) |
Aug 26, 2008 | 9.063 | 9.220 | 9.015 | 9.214 | 1,214,383 | +0.15(+1.66%) |
Aug 25, 2008 | 9.154 | 9.172 | 9.027 | 9.063 | 676,403 | -0.20(-2.15%) |
Aug 22, 2008 | 9.087 | 9.280 | 8.991 | 9.262 | 756,251 | +0.26(+2.88%) |
Aug 21, 2008 | 8.919 | 9.118 | 8.894 | 9.003 | 810,555 | -0.07(-0.80%) |
Aug 20, 2008 | 9.009 | 9.160 | 8.882 | 9.075 | 938,294 | +0.06(+0.67%) |
Aug 19, 2008 | 8.949 | 9.021 | 8.882 | 9.015 | 869,065 | -0.02(-0.27%) |
Aug 18, 2008 | 9.256 | 9.256 | 8.876 | 9.039 | 1,124,374 | -0.21(-2.28%) |
Aug 15, 2008 | 9.280 | 9.347 | 9.099 | 9.250 | 0 | +0.10(+1.05%) |
Aug 14, 2008 | 9.069 | 9.304 | 9.009 | 9.154 | 1,274,402 | +0.05(+0.60%) |
Aug 13, 2008 | 9.063 | 9.190 | 8.997 | 9.099 | 1,689,020 | -0.04(-0.40%) |
Aug 12, 2008 | 9.033 | 9.226 | 8.912 | 9.136 | 4,049,365 | +0.05(+0.60%) |
Aug 11, 2008 | 8.744 | 9.118 | 8.689 | 9.081 | 1,578,234 | +0.34(+3.86%) |
Aug 08, 2008 | 8.418 | 8.780 | 8.297 | 8.744 | 1,509,733 | +0.36(+4.32%) |
Aug 07, 2008 | 8.575 | 8.575 | 8.322 | 8.382 | 1,642,890 | -0.28(-3.20%) |
Aug 06, 2008 | 8.689 | 8.774 | 8.545 | 8.659 | 1,211,960 | -0.11(-1.24%) |
Aug 05, 2008 | 8.545 | 8.786 | 8.472 | 8.768 | 1,100,194 | +0.34(+4.01%) |
Aug 04, 2008 | 8.641 | 8.677 | 8.394 | 8.430 | 2,224,338 | -0.14(-1.62%) |
Aug 01, 2008 | 8.563 | 8.593 | 8.382 | 8.569 | 1,321,515 | +0.02(+0.28%) |
Jul 31, 2008 | 8.309 | 8.581 | 8.243 | 8.545 | 2,983,553 | +0.10(+1.21%) |
Jul 30, 2008 | 8.539 | 8.864 | 8.382 | 8.442 | 3,584,341 | -0.77(-8.32%) |
Jul 29, 2008 | 9.208 | 9.286 | 8.906 | 9.208 | 1,101,574 | +0.25(+2.83%) |
Jul 28, 2008 | 9.172 | 9.359 | 8.919 | 8.955 | 665,184 | -0.26(-2.81%) |
Jul 25, 2008 | 9.220 | 9.401 | 9.118 | 9.214 | 1,002,733 | +0.06(+0.66%) |
Jul 24, 2008 | 9.570 | 9.570 | 9.130 | 9.154 | 1,210,030 | -0.36(-3.74%) |
Jul 23, 2008 | 9.425 | 9.618 | 9.292 | 9.509 | 1,209,766 | +0.08(+0.90%) |
Jul 22, 2008 | 8.925 | 9.449 | 8.870 | 9.425 | 1,331,217 | +0.46(+5.11%) |
Jul 21, 2008 | 8.925 | 8.991 | 8.653 | 8.967 | 1,203,807 | -0.11(-1.26%) |
Jul 18, 2008 | 9.238 | 9.316 | 8.991 | 9.081 | 1,159,561 | -0.13(-1.38%) |
Jul 17, 2008 | 8.991 | 9.220 | 8.834 | 9.208 | 1,367,455 | +0.24(+2.69%) |
Jul 16, 2008 | 8.635 | 8.967 | 8.527 | 8.967 | 1,492,670 | +0.36(+4.20%) |
Jul 15, 2008 | 8.720 | 9.021 | 8.581 | 8.605 | 1,341,603 | -0.20(-2.26%) |
Jul 14, 2008 | 9.292 | 9.316 | 8.780 | 8.804 | 801,429 | -0.34(-3.76%) |
Jul 11, 2008 | 9.063 | 9.220 | 8.888 | 9.148 | 1,309,235 | -0.02(-0.20%) |
Jul 10, 2008 | 8.900 | 9.220 | 8.894 | 9.166 | 1,186,506 | +0.27(+2.98%) |
Jul 09, 2008 | 9.528 | 9.528 | 8.876 | 8.900 | 958,737 | -0.63(-6.64%) |
Jul 08, 2008 | 9.027 | 9.576 | 8.997 | 9.534 | 1,316,806 | +0.49(+5.40%) |
Jul 07, 2008 | 9.256 | 9.298 | 8.997 | 9.045 | 1,034,024 | -0.13(-1.45%) |
Jul 04, 2008 | 9.184 | 9.286 | 9.136 | 9.178 | 422,233 | +0.00(+0.00%) |
Jul 03, 2008 | 9.184 | 9.286 | 9.136 | 9.178 | 422,233 | +0.01(+0.13%) |
Jul 02, 2008 | 9.274 | 9.329 | 9.124 | 9.166 | 893,718 | -0.13(-1.36%) |
Jul 01, 2008 | 9.166 | 9.298 | 9.069 | 9.292 | 1,022,563 | +0.03(+0.33%) |
Jun 30, 2008 | 9.220 | 9.383 | 9.148 | 9.262 | 883,299 | +0.04(+0.39%) |
Jun 27, 2008 | 9.268 | 9.292 | 9.093 | 9.226 | 1,884,342 | -0.02(-0.26%) |
Jun 26, 2008 | 9.353 | 9.473 | 9.214 | 9.250 | 659,226 | -0.24(-2.48%) |
Jun 25, 2008 | 9.407 | 9.636 | 9.353 | 9.485 | 981,751 | +0.11(+1.22%) |
Jun 24, 2008 | 9.196 | 9.437 | 9.118 | 9.371 | 985,899 | +0.13(+1.37%) |
Jun 23, 2008 | 9.576 | 9.588 | 9.220 | 9.244 | 796,973 | -0.27(-2.79%) |
Jun 20, 2008 | 9.660 | 9.714 | 9.377 | 9.509 | 1,568,070 | -0.11(-1.13%) |
Jun 19, 2008 | 9.353 | 9.624 | 9.250 | 9.618 | 995,005 | +0.31(+3.30%) |
Jun 18, 2008 | 9.250 | 9.365 | 9.154 | 9.310 | 1,125,429 | -0.01(-0.13%) |
Jun 17, 2008 | 9.636 | 9.666 | 9.323 | 9.323 | 812,421 | -0.31(-3.19%) |
Jun 16, 2008 | 9.515 | 9.681 | 9.455 | 9.630 | 873,153 | +0.04(+0.44%) |
Jun 13, 2008 | 9.546 | 9.588 | 9.329 | 9.588 | 775,954 | +0.14(+1.53%) |
Jun 12, 2008 | 9.401 | 9.684 | 9.371 | 9.443 | 1,150,052 | +0.03(+0.32%) |
Jun 11, 2008 | 9.588 | 9.636 | 9.371 | 9.413 | 1,186,068 | -0.26(-2.68%) |
Jun 10, 2008 | 9.648 | 9.769 | 9.600 | 9.672 | 1,235,389 | +0.00(+0.00%) |
Jun 09, 2008 | 9.763 | 9.829 | 9.600 | 9.672 | 1,380,032 | -0.10(-1.05%) |
Jun 06, 2008 | 9.901 | 9.998 | 9.751 | 9.775 | 1,194,701 | -0.23(-2.29%) |
Jun 05, 2008 | 9.889 | 10.00 | 9.859 | 10.00 | 891,546 | +0.10(+1.04%) |
Jun 04, 2008 | 9.733 | 10.06 | 9.600 | 9.901 | 1,065,695 | +0.10(+0.98%) |
Jun 03, 2008 | 9.920 | 10.01 | 9.684 | 9.805 | 1,434,867 | -0.20(-1.99%) |
Jun 02, 2008 | 10.08 | 10.08 | 9.847 | 10.00 | 1,220,270 | -0.04(-0.36%) |
May 30, 2008 | 10.03 | 10.15 | 9.938 | 10.04 | 3,200,362 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.16 | 9.974 | 10.08 | 1,101,323 | -0.02(-0.24%) |
May 28, 2008 | 10.17 | 10.21 | 10.04 | 10.10 | 1,029,739 | -0.07(-0.71%) |
May 27, 2008 | 10.06 | 10.22 | 10.05 | 10.17 | 984,391 | +0.12(+1.20%) |
May 26, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 1,634,505 | +0.14(+1.40%) |
May 22, 2008 | 9.956 | 9.980 | 9.835 | 9.913 | 1,459,118 | -0.02(-0.18%) |
May 21, 2008 | 9.998 | 10.06 | 9.829 | 9.932 | 1,465,156 | -0.07(-0.72%) |
May 20, 2008 | 10.02 | 10.08 | 9.907 | 10.00 | 1,156,357 | -0.10(-0.96%) |
May 19, 2008 | 10.05 | 10.15 | 9.889 | 10.10 | 1,369,664 | -0.02(-0.18%) |
May 16, 2008 | 10.01 | 10.12 | 9.889 | 10.12 | 1,297,985 | +0.13(+1.33%) |
May 15, 2008 | 9.877 | 10.01 | 9.865 | 9.986 | 2,233,731 | +0.10(+0.98%) |
May 14, 2008 | 9.950 | 9.950 | 9.769 | 9.889 | 16,062,583 | -0.22(-2.21%) |
May 13, 2008 | 10.22 | 10.25 | 9.913 | 10.11 | 3,059,535 | -0.14(-1.35%) |
May 12, 2008 | 10.23 | 10.37 | 10.19 | 10.25 | 633,697 | +0.08(+0.77%) |
May 09, 2008 | 10.18 | 10.25 | 10.06 | 10.17 | 483,337 | -0.04(-0.35%) |
May 08, 2008 | 10.33 | 10.34 | 10.15 | 10.21 | 521,452 | -0.10(-0.94%) |
May 07, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 761,418 | -0.30(-2.84%) |
May 06, 2008 | 10.57 | 10.66 | 10.48 | 10.61 | 594,804 | +0.01(+0.06%) |
May 05, 2008 | 10.76 | 10.76 | 10.43 | 10.60 | 686,565 | -0.07(-0.68%) |
May 02, 2008 | 10.73 | 10.79 | 10.64 | 10.67 | 1,022,291 | +0.07(+0.63%) |
May 01, 2008 | 10.19 | 10.62 | 10.19 | 10.61 | 676,846 | +0.46(+4.51%) |
Apr 30, 2008 | 10.40 | 10.47 | 10.02 | 10.15 | 806,998 | -0.24(-2.26%) |
Apr 29, 2008 | 10.38 | 10.50 | 10.18 | 10.38 | 1,104,275 | +0.04(+0.41%) |
Apr 28, 2008 | 10.41 | 10.46 | 10.24 | 10.34 | 970,503 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.15 | 10.40 | 399,761 | +0.07(+0.64%) |
Apr 24, 2008 | 10.22 | 10.35 | 9.956 | 10.34 | 1,536,986 | +0.13(+1.30%) |
Apr 23, 2008 | 10.06 | 10.28 | 9.938 | 10.20 | 698,295 | +0.19(+1.87%) |
Apr 22, 2008 | 10.14 | 10.19 | 9.907 | 10.02 | 570,262 | -0.20(-1.95%) |
Apr 21, 2008 | 10.32 | 10.37 | 10.18 | 10.21 | 428,114 | -0.17(-1.63%) |
Apr 18, 2008 | 10.32 | 10.73 | 10.32 | 10.38 | 612,965 | +0.07(+0.64%) |
Apr 17, 2008 | 10.21 | 10.60 | 10.10 | 10.32 | 803,688 | +0.04(+0.35%) |
Apr 16, 2008 | 10.15 | 10.30 | 10.11 | 10.28 | 1,073,068 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.09 | 9.956 | 10.08 | 510,900 | +0.11(+1.15%) |
Apr 14, 2008 | 9.913 | 10.28 | 9.835 | 9.962 | 841,983 | +0.01(+0.06%) |
Apr 11, 2008 | 9.944 | 10.17 | 9.877 | 9.956 | 1,083,398 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.14 | 9.913 | 10.05 | 869,305 | +0.02(+0.18%) |
Apr 09, 2008 | 10.42 | 10.46 | 9.992 | 10.03 | 748,909 | -0.34(-3.26%) |
Apr 08, 2008 | 10.26 | 10.46 | 10.15 | 10.37 | 1,075,521 | +0.08(+0.76%) |
Apr 07, 2008 | 10.20 | 10.34 | 10.15 | 10.29 | 971,622 | +0.07(+0.65%) |
Apr 04, 2008 | 10.32 | 10.38 | 10.08 | 10.22 | 1,217,502 | -0.12(-1.17%) |
Apr 03, 2008 | 10.34 | 10.45 | 10.27 | 10.34 | 1,345,915 | -0.12(-1.15%) |
Apr 02, 2008 | 10.23 | 10.55 | 10.20 | 10.46 | 2,681,843 | +0.31(+3.09%) |
Apr 01, 2008 | 9.751 | 10.15 | 9.751 | 10.15 | 1,182,899 | +0.39(+3.95%) |
Mar 31, 2008 | 9.546 | 9.913 | 9.515 | 9.763 | 2,111,119 | +0.21(+2.15%) |
Mar 28, 2008 | 9.853 | 9.920 | 9.509 | 9.558 | 1,250,147 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.859 | 9.859 | 682,078 | -0.25(-2.45%) |
Mar 26, 2008 | 9.913 | 10.18 | 9.889 | 10.11 | 815,782 | +0.10(+1.02%) |
Mar 25, 2008 | 10.01 | 10.05 | 9.395 | 10.00 | 1,394,566 | -0.34(-3.27%) |
Mar 24, 2008 | 10.34 | 10.50 | 10.32 | 10.34 | 1,054,848 | +0.07(+0.65%) |
Mar 21, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.00(+0.00%) |
Mar 20, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.19(+1.91%) |
Mar 19, 2008 | 10.11 | 10.31 | 10.08 | 10.08 | 1,343,800 | +0.02(+0.24%) |
Mar 18, 2008 | 9.660 | 10.07 | 9.630 | 10.06 | 1,273,015 | +0.54(+5.64%) |
Mar 17, 2008 | 9.154 | 9.648 | 9.124 | 9.522 | 1,236,462 | +0.08(+0.89%) |
Mar 14, 2008 | 9.690 | 9.708 | 9.274 | 9.437 | 1,066,981 | -0.18(-1.88%) |
Mar 13, 2008 | 9.298 | 9.672 | 9.160 | 9.618 | 1,131,159 | +0.23(+2.44%) |
Mar 12, 2008 | 9.461 | 9.678 | 9.365 | 9.389 | 1,431,519 | -0.31(-3.23%) |
Mar 11, 2008 | 9.335 | 9.708 | 9.274 | 9.702 | 1,576,093 | +0.64(+7.05%) |
Mar 10, 2008 | 9.087 | 9.130 | 8.967 | 9.063 | 1,860,677 | -0.01(-0.13%) |
Mar 07, 2008 | 8.943 | 9.111 | 8.894 | 9.075 | 2,419,529 | +0.05(+0.53%) |
Mar 06, 2008 | 9.124 | 9.136 | 8.925 | 9.027 | 865,191 | -0.13(-1.45%) |
Mar 05, 2008 | 9.202 | 9.310 | 9.051 | 9.160 | 508,283 | -0.06(-0.65%) |
Mar 04, 2008 | 9.142 | 9.274 | 9.027 | 9.220 | 816,567 | +0.04(+0.46%) |
Mar 03, 2008 | 9.075 | 9.178 | 9.003 | 9.178 | 628,843 | +0.09(+1.00%) |
Feb 29, 2008 | 9.027 | 9.220 | 8.925 | 9.087 | 1,030,664 | -0.08(-0.86%) |
Feb 28, 2008 | 9.316 | 9.383 | 9.124 | 9.166 | 1,073,780 | -0.26(-2.75%) |
Feb 27, 2008 | 9.220 | 9.437 | 9.220 | 9.425 | 953,969 | +0.10(+1.03%) |
Feb 26, 2008 | 9.316 | 9.371 | 9.190 | 9.329 | 790,700 | +0.01(+0.13%) |
Feb 25, 2008 | 9.081 | 9.316 | 8.925 | 9.316 | 1,035,804 | +0.27(+2.93%) |
Feb 22, 2008 | 8.870 | 9.057 | 8.762 | 9.051 | 509,610 | +0.11(+1.21%) |
Feb 21, 2008 | 9.136 | 9.214 | 8.900 | 8.943 | 1,078,620 | -0.10(-1.07%) |
Feb 20, 2008 | 8.720 | 9.075 | 8.575 | 9.039 | 1,076,113 | +0.30(+3.38%) |
Feb 19, 2008 | 9.039 | 9.449 | 8.617 | 8.744 | 1,122,771 | +0.26(+3.06%) |
Feb 18, 2008 | 8.484 | 8.551 | 8.370 | 8.484 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.484 | 8.551 | 8.370 | 8.484 | 1,190,113 | -0.07(-0.78%) |
Feb 14, 2008 | 8.822 | 8.858 | 8.545 | 8.551 | 618,434 | -0.26(-2.94%) |
Feb 13, 2008 | 8.677 | 8.810 | 8.539 | 8.810 | 742,110 | +0.23(+2.67%) |
Feb 12, 2008 | 8.406 | 8.683 | 8.352 | 8.581 | 993,930 | +0.19(+2.23%) |
Feb 11, 2008 | 8.490 | 8.587 | 8.394 | 8.394 | 1,055,662 | -0.10(-1.21%) |
Feb 08, 2008 | 8.629 | 8.726 | 8.454 | 8.496 | 814,082 | -0.17(-1.95%) |
Feb 07, 2008 | 8.599 | 8.780 | 8.448 | 8.665 | 1,683,223 | +0.07(+0.77%) |
Feb 06, 2008 | 8.949 | 8.979 | 8.575 | 8.599 | 1,024,653 | -0.30(-3.32%) |
Feb 05, 2008 | 9.075 | 9.347 | 8.840 | 8.894 | 1,184,226 | -0.34(-3.72%) |
Feb 04, 2008 | 9.298 | 9.389 | 9.087 | 9.238 | 991,692 | -0.16(-1.67%) |
Feb 01, 2008 | 9.130 | 9.425 | 9.093 | 9.395 | 1,013,879 | +0.27(+2.91%) |
Jan 31, 2008 | 8.738 | 9.190 | 8.738 | 9.130 | 1,263,826 | +0.27(+2.99%) |
Jan 30, 2008 | 8.931 | 9.316 | 8.810 | 8.864 | 1,223,529 | -0.15(-1.67%) |
Jan 29, 2008 | 9.202 | 9.250 | 8.774 | 9.015 | 1,130,329 | -0.10(-1.06%) |
Jan 28, 2008 | 8.653 | 9.178 | 8.551 | 9.111 | 1,285,904 | +0.46(+5.30%) |
Jan 25, 2008 | 8.641 | 8.713 | 8.412 | 8.653 | 1,143,430 | +0.14(+1.70%) |
Jan 24, 2008 | 8.593 | 8.738 | 8.322 | 8.508 | 1,160,346 | -0.10(-1.19%) |
Jan 23, 2008 | 7.887 | 8.707 | 7.887 | 8.611 | 1,762,160 | +0.54(+6.73%) |
Jan 22, 2008 | 7.700 | 8.418 | 7.700 | 8.068 | 1,009,023 | +0.08(+0.98%) |
Jan 21, 2008 | 8.044 | 8.340 | 7.863 | 7.990 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.044 | 8.340 | 7.863 | 7.990 | 978,922 | -0.13(-1.56%) |
Jan 17, 2008 | 8.135 | 8.225 | 7.966 | 8.117 | 1,467,637 | +0.04(+0.45%) |
Jan 16, 2008 | 7.821 | 8.261 | 7.821 | 8.080 | 758,362 | +0.27(+3.47%) |
Jan 15, 2008 | 7.911 | 7.990 | 7.773 | 7.809 | 773,435 | -0.24(-3.00%) |
Jan 14, 2008 | 8.008 | 8.086 | 7.845 | 8.050 | 760,849 | +0.11(+1.37%) |
Jan 11, 2008 | 7.809 | 8.153 | 7.743 | 7.942 | 663,173 | +0.05(+0.61%) |
Jan 10, 2008 | 7.731 | 8.098 | 7.568 | 7.893 | 1,006,832 | +0.08(+1.00%) |
Jan 09, 2008 | 7.682 | 7.845 | 7.435 | 7.815 | 1,384,554 | +0.10(+1.33%) |
Jan 08, 2008 | 8.038 | 8.249 | 7.700 | 7.713 | 1,140,611 | -0.25(-3.18%) |
Jan 07, 2008 | 8.062 | 8.074 | 7.797 | 7.966 | 1,494,959 | -0.05(-0.68%) |
Jan 04, 2008 | 8.062 | 8.092 | 7.951 | 8.020 | 1,026,651 | -0.13(-1.63%) |
Jan 03, 2008 | 8.454 | 8.478 | 8.141 | 8.153 | 883,236 | -0.26(-3.08%) |
Jan 02, 2008 | 8.563 | 8.581 | 8.303 | 8.412 | 1,709,424 | -0.21(-2.38%) |
Jan 01, 2008 | 8.442 | 8.804 | 8.436 | 8.617 | 8,961,277 | +0.00(+0.00%) |
Dec 31, 2007 | 8.442 | 8.804 | 8.436 | 8.617 | 8,961,277 | +0.17(+2.07%) |
Dec 28, 2007 | 8.641 | 8.774 | 8.309 | 8.442 | 1,107,353 | -0.25(-2.91%) |
Dec 27, 2007 | 8.786 | 8.858 | 8.659 | 8.695 | 845,757 | -0.13(-1.44%) |
Dec 26, 2007 | 8.810 | 8.912 | 8.762 | 8.822 | 443,773 | -0.01(-0.14%) |
Dec 24, 2007 | 8.695 | 8.864 | 8.629 | 8.834 | 408,865 | +0.22(+2.52%) |
Dec 21, 2007 | 8.551 | 8.695 | 8.466 | 8.617 | 2,597,801 | +0.32(+3.85%) |
Dec 20, 2007 | 8.291 | 8.322 | 8.117 | 8.297 | 1,021,376 | +0.07(+0.81%) |
Dec 19, 2007 | 8.213 | 8.297 | 8.110 | 8.231 | 1,081,740 | +0.04(+0.52%) |
Dec 18, 2007 | 8.026 | 8.273 | 7.942 | 8.189 | 1,274,606 | +0.26(+3.27%) |
Dec 17, 2007 | 8.014 | 8.068 | 7.899 | 7.930 | 630,006 | -0.12(-1.50%) |
Dec 14, 2007 | 8.273 | 8.418 | 8.044 | 8.050 | 672,791 | -0.33(-3.89%) |
Dec 13, 2007 | 8.352 | 8.436 | 8.165 | 8.376 | 684,897 | -0.06(-0.71%) |
Dec 12, 2007 | 8.768 | 8.888 | 8.334 | 8.436 | 751,065 | -0.24(-2.71%) |
Dec 11, 2007 | 9.166 | 9.256 | 8.647 | 8.671 | 732,160 | -0.46(-5.08%) |
Dec 10, 2007 | 8.925 | 9.142 | 8.726 | 9.136 | 481,153 | +0.25(+2.78%) |
Dec 07, 2007 | 8.822 | 8.925 | 8.732 | 8.888 | 444,238 | +0.10(+1.10%) |
Dec 06, 2007 | 8.545 | 8.792 | 8.496 | 8.792 | 689,706 | +0.25(+2.89%) |
Dec 05, 2007 | 8.514 | 8.720 | 8.478 | 8.545 | 597,336 | +0.16(+1.94%) |
Dec 04, 2007 | 8.521 | 8.545 | 8.370 | 8.382 | 412,762 | -0.20(-2.32%) |