Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 7.550 | 7.766 | 7.478 | 7.658 | 491,894 | +0.11(+1.43%) |
Dec 30, 2008 | 7.148 | 7.587 | 6.832 | 7.550 | 390,971 | +0.50(+7.15%) |
Dec 29, 2008 | 7.163 | 7.163 | 6.935 | 7.046 | 268,110 | -0.16(-2.25%) |
Dec 26, 2008 | 7.251 | 7.347 | 6.995 | 7.208 | 114,831 | +0.00(+0.04%) |
Dec 24, 2008 | 7.353 | 7.353 | 7.057 | 7.205 | 185,085 | +0.07(+0.96%) |
Dec 23, 2008 | 7.140 | 7.384 | 6.966 | 7.137 | 562,531 | +0.06(+0.84%) |
Dec 22, 2008 | 7.205 | 7.430 | 6.801 | 7.077 | 477,124 | -0.12(-1.70%) |
Dec 19, 2008 | 7.237 | 7.464 | 6.818 | 7.199 | 1,060,940 | +0.18(+2.55%) |
Dec 18, 2008 | 7.436 | 7.663 | 6.952 | 7.020 | 684,907 | -0.44(-5.91%) |
Dec 17, 2008 | 6.633 | 7.598 | 6.633 | 7.461 | 588,764 | +0.63(+9.30%) |
Dec 16, 2008 | 6.332 | 6.878 | 6.241 | 6.827 | 724,877 | +0.59(+9.49%) |
Dec 15, 2008 | 6.647 | 6.767 | 6.147 | 6.235 | 475,194 | -0.32(-4.86%) |
Dec 12, 2008 | 6.184 | 6.619 | 6.058 | 6.554 | 683,491 | +0.25(+3.97%) |
Dec 11, 2008 | 6.915 | 7.248 | 6.238 | 6.303 | 683,090 | -0.73(-10.40%) |
Dec 10, 2008 | 6.750 | 7.108 | 6.727 | 7.034 | 540,093 | +0.36(+5.33%) |
Dec 09, 2008 | 6.895 | 7.278 | 6.665 | 6.679 | 922,122 | -0.10(-1.43%) |
Dec 08, 2008 | 6.388 | 6.847 | 6.073 | 6.776 | 901,318 | +0.52(+8.38%) |
Dec 05, 2008 | 5.649 | 6.364 | 5.572 | 6.252 | 1,162,214 | +0.48(+8.23%) |
Dec 04, 2008 | 5.529 | 5.916 | 5.478 | 5.777 | 823,954 | +0.17(+3.05%) |
Dec 03, 2008 | 5.336 | 5.711 | 5.176 | 5.606 | 522,178 | +0.29(+5.40%) |
Dec 02, 2008 | 5.000 | 5.319 | 4.712 | 5.319 | 616,947 | +0.43(+8.79%) |
Dec 01, 2008 | 5.834 | 5.945 | 4.838 | 4.889 | 764,176 | -1.10(-18.31%) |
Nov 28, 2008 | 5.706 | 6.044 | 5.706 | 5.984 | 286,999 | +0.27(+4.68%) |
Nov 26, 2008 | 5.282 | 5.751 | 5.222 | 5.717 | 489,845 | +0.29(+5.35%) |
Nov 25, 2008 | 4.932 | 5.441 | 4.866 | 5.427 | 759,070 | +0.57(+11.78%) |
Nov 24, 2008 | 4.613 | 4.943 | 4.397 | 4.855 | 640,485 | +0.33(+7.30%) |
Nov 21, 2008 | 4.453 | 4.675 | 4.157 | 4.525 | 935,085 | +0.15(+3.45%) |
Nov 20, 2008 | 4.573 | 4.826 | 4.331 | 4.374 | 766,822 | -0.24(-5.18%) |
Nov 19, 2008 | 5.005 | 5.108 | 4.587 | 4.613 | 895,984 | -0.46(-8.98%) |
Nov 18, 2008 | 5.213 | 5.373 | 4.849 | 5.068 | 503,163 | -0.12(-2.25%) |
Nov 17, 2008 | 5.333 | 5.509 | 5.122 | 5.185 | 395,972 | -0.19(-3.55%) |
Nov 14, 2008 | 5.768 | 5.808 | 5.319 | 5.375 | 654,932 | -0.50(-8.48%) |
Nov 13, 2008 | 5.589 | 5.873 | 5.162 | 5.873 | 795,775 | +0.33(+6.01%) |
Nov 12, 2008 | 5.725 | 5.871 | 5.540 | 5.540 | 704,073 | -0.28(-4.75%) |
Nov 11, 2008 | 5.768 | 6.067 | 5.663 | 5.817 | 520,903 | -0.01(-0.24%) |
Nov 10, 2008 | 6.189 | 6.189 | 5.743 | 5.831 | 367,272 | -0.22(-3.58%) |
Nov 07, 2008 | 6.212 | 6.212 | 5.856 | 6.047 | 372,434 | -0.12(-1.89%) |
Nov 06, 2008 | 6.280 | 6.451 | 6.087 | 6.164 | 398,871 | -0.17(-2.61%) |
Nov 05, 2008 | 6.423 | 6.554 | 6.266 | 6.329 | 588,957 | -0.20(-3.01%) |
Nov 04, 2008 | 6.918 | 7.007 | 6.306 | 6.525 | 568,512 | -0.29(-4.30%) |
Nov 03, 2008 | 6.801 | 6.861 | 6.571 | 6.818 | 666,978 | +0.09(+1.31%) |
Oct 31, 2008 | 6.260 | 6.886 | 6.135 | 6.730 | 465,548 | +0.44(+7.01%) |
Oct 30, 2008 | 6.112 | 6.332 | 5.999 | 6.289 | 645,718 | +0.43(+7.39%) |
Oct 29, 2008 | 5.751 | 6.066 | 5.583 | 5.856 | 659,764 | +0.16(+2.85%) |
Oct 28, 2008 | 5.572 | 5.737 | 5.222 | 5.694 | 925,808 | +0.26(+4.76%) |
Oct 27, 2008 | 5.356 | 5.956 | 5.262 | 5.435 | 855,139 | -0.06(-1.09%) |
Oct 24, 2008 | 5.210 | 5.873 | 5.210 | 5.495 | 644,530 | -0.22(-3.93%) |
Oct 23, 2008 | 5.421 | 5.831 | 5.196 | 5.720 | 1,230,568 | +0.32(+6.01%) |
Oct 22, 2008 | 5.868 | 5.913 | 5.299 | 5.395 | 810,309 | -0.70(-11.48%) |
Oct 21, 2008 | 6.058 | 6.221 | 6.021 | 6.095 | 715,642 | -0.05(-0.83%) |
Oct 20, 2008 | 6.112 | 6.215 | 6.016 | 6.147 | 612,555 | +0.08(+1.31%) |
Oct 17, 2008 | 5.666 | 6.155 | 5.666 | 6.067 | 1,392,717 | +0.18(+3.04%) |
Oct 16, 2008 | 5.023 | 6.144 | 5.023 | 5.888 | 1,687,837 | -0.95(-13.86%) |
Oct 15, 2008 | 7.564 | 7.848 | 6.747 | 6.835 | 576,967 | -0.78(-10.21%) |
Oct 14, 2008 | 8.090 | 8.090 | 7.359 | 7.612 | 773,288 | -0.22(-2.83%) |
Oct 13, 2008 | 7.561 | 7.880 | 7.040 | 7.834 | 543,144 | +0.55(+7.58%) |
Oct 10, 2008 | 6.662 | 7.424 | 6.377 | 7.282 | 1,406,179 | +0.35(+5.01%) |
Oct 09, 2008 | 7.797 | 7.928 | 6.753 | 6.935 | 959,691 | -0.67(-8.83%) |
Oct 08, 2008 | 7.703 | 8.230 | 7.569 | 7.606 | 961,526 | -0.20(-2.52%) |
Oct 07, 2008 | 8.372 | 8.806 | 7.763 | 7.803 | 522,080 | -0.80(-9.33%) |
Oct 06, 2008 | 8.580 | 8.728 | 8.110 | 8.605 | 728,908 | -0.18(-2.07%) |
Oct 03, 2008 | 9.365 | 9.527 | 8.759 | 8.787 | 422,623 | -0.45(-4.90%) |
Oct 02, 2008 | 9.647 | 9.795 | 9.223 | 9.240 | 333,477 | -0.49(-5.06%) |
Oct 01, 2008 | 9.832 | 10.09 | 9.635 | 9.732 | 577,048 | -0.20(-2.03%) |
Sep 30, 2008 | 9.803 | 10.18 | 9.744 | 9.934 | 475,500 | +0.20(+2.08%) |
Sep 29, 2008 | 9.883 | 10.09 | 9.661 | 9.732 | 772,525 | -0.35(-3.50%) |
Sep 26, 2008 | 9.872 | 10.11 | 9.823 | 10.09 | 481,801 | +0.08(+0.80%) |
Sep 25, 2008 | 10.02 | 10.14 | 9.524 | 10.01 | 310,733 | +0.08(+0.80%) |
Sep 24, 2008 | 9.980 | 10.44 | 9.701 | 9.926 | 417,243 | -0.00(-0.03%) |
Sep 23, 2008 | 10.17 | 10.44 | 9.909 | 9.928 | 313,295 | -0.22(-2.13%) |
Sep 22, 2008 | 10.61 | 10.62 | 10.11 | 10.14 | 447,127 | -0.49(-4.60%) |
Sep 19, 2008 | 10.59 | 10.92 | 10.01 | 10.63 | 1,795,099 | +0.26(+2.52%) |
Sep 18, 2008 | 9.889 | 10.42 | 9.633 | 10.37 | 1,174,067 | +0.76(+7.90%) |
Sep 17, 2008 | 9.829 | 9.960 | 9.157 | 9.613 | 672,738 | -0.37(-3.71%) |
Sep 16, 2008 | 9.442 | 10.10 | 9.146 | 9.983 | 846,912 | -0.05(-0.45%) |
Sep 15, 2008 | 9.903 | 10.41 | 9.769 | 10.03 | 502,429 | -0.16(-1.56%) |
Sep 12, 2008 | 9.607 | 10.24 | 9.607 | 10.19 | 546,039 | +0.48(+4.98%) |
Sep 11, 2008 | 9.576 | 9.781 | 9.393 | 9.704 | 564,183 | +0.03(+0.26%) |
Sep 10, 2008 | 9.325 | 9.806 | 9.200 | 9.678 | 773,502 | +0.48(+5.26%) |
Sep 09, 2008 | 9.479 | 9.570 | 9.100 | 9.194 | 705,939 | -0.26(-2.74%) |
Sep 08, 2008 | 9.243 | 9.465 | 9.052 | 9.453 | 759,706 | +0.56(+6.30%) |
Sep 05, 2008 | 9.396 | 9.399 | 8.614 | 8.893 | 1,597,070 | -0.67(-6.97%) |
Sep 04, 2008 | 9.963 | 9.997 | 9.431 | 9.559 | 765,261 | -0.47(-4.71%) |
Sep 03, 2008 | 9.470 | 10.06 | 9.470 | 10.03 | 1,096,823 | +0.51(+5.35%) |
Sep 02, 2008 | 9.516 | 9.664 | 9.416 | 9.522 | 889,275 | +0.17(+1.86%) |
Aug 29, 2008 | 9.516 | 9.550 | 9.280 | 9.348 | 587,780 | -0.19(-2.00%) |
Aug 28, 2008 | 9.533 | 9.638 | 9.467 | 9.539 | 608,415 | +0.03(+0.36%) |
Aug 27, 2008 | 9.413 | 9.581 | 9.405 | 9.504 | 633,791 | +0.08(+0.81%) |
Aug 26, 2008 | 9.237 | 9.559 | 9.211 | 9.428 | 646,424 | +0.17(+1.88%) |
Aug 25, 2008 | 9.587 | 9.587 | 9.240 | 9.254 | 566,119 | -0.36(-3.73%) |
Aug 22, 2008 | 9.339 | 9.655 | 9.339 | 9.613 | 1,031,074 | +0.33(+3.59%) |
Aug 21, 2008 | 9.328 | 9.490 | 9.115 | 9.280 | 468,574 | -0.26(-2.69%) |
Aug 20, 2008 | 9.379 | 9.641 | 9.149 | 9.536 | 630,083 | +0.14(+1.48%) |
Aug 19, 2008 | 9.357 | 9.570 | 9.287 | 9.396 | 574,419 | -0.04(-0.39%) |
Aug 18, 2008 | 9.547 | 9.641 | 9.359 | 9.433 | 507,155 | -0.11(-1.10%) |
Aug 15, 2008 | 9.570 | 9.647 | 9.237 | 9.539 | 854,271 | +0.08(+0.84%) |
Aug 14, 2008 | 9.109 | 9.604 | 9.109 | 9.459 | 719,240 | +0.26(+2.78%) |
Aug 13, 2008 | 9.248 | 9.354 | 9.140 | 9.203 | 695,204 | -0.09(-0.95%) |
Aug 12, 2008 | 9.109 | 9.317 | 8.802 | 9.291 | 434,381 | +0.14(+1.49%) |
Aug 11, 2008 | 8.702 | 9.291 | 8.659 | 9.154 | 429,781 | +0.42(+4.79%) |
Aug 08, 2008 | 8.065 | 8.750 | 7.891 | 8.736 | 597,029 | +0.66(+8.21%) |
Aug 07, 2008 | 7.937 | 8.107 | 7.789 | 8.073 | 520,857 | +0.08(+1.00%) |
Aug 06, 2008 | 7.868 | 8.065 | 7.686 | 7.993 | 441,325 | +0.12(+1.48%) |
Aug 05, 2008 | 7.658 | 7.900 | 7.658 | 7.877 | 650,543 | +0.27(+3.59%) |
Aug 04, 2008 | 7.794 | 7.794 | 7.484 | 7.604 | 532,601 | -0.21(-2.66%) |
Aug 01, 2008 | 7.706 | 7.934 | 7.510 | 7.811 | 396,654 | +0.13(+1.67%) |
Jul 31, 2008 | 7.572 | 7.914 | 7.572 | 7.683 | 871,037 | -0.01(-0.18%) |
Jul 30, 2008 | 7.569 | 7.766 | 7.439 | 7.697 | 695,274 | +0.16(+2.11%) |
Jul 29, 2008 | 7.538 | 7.789 | 7.140 | 7.538 | 1,107,429 | +0.32(+4.50%) |
Jul 28, 2008 | 7.365 | 7.555 | 7.114 | 7.214 | 763,062 | -0.17(-2.27%) |
Jul 25, 2008 | 7.248 | 7.527 | 7.171 | 7.382 | 602,596 | +0.16(+2.21%) |
Jul 24, 2008 | 7.550 | 7.584 | 7.185 | 7.222 | 740,525 | -0.29(-3.90%) |
Jul 23, 2008 | 7.259 | 7.561 | 7.208 | 7.515 | 749,683 | +0.23(+3.16%) |
Jul 22, 2008 | 6.830 | 7.319 | 6.830 | 7.285 | 957,302 | +0.41(+5.92%) |
Jul 21, 2008 | 7.052 | 7.165 | 6.773 | 6.878 | 767,300 | -0.17(-2.46%) |
Jul 18, 2008 | 7.057 | 7.313 | 6.989 | 7.052 | 930,021 | -0.01(-0.20%) |
Jul 17, 2008 | 6.795 | 7.254 | 6.795 | 7.066 | 1,676,219 | -0.27(-3.68%) |
Jul 16, 2008 | 6.946 | 7.421 | 6.844 | 7.336 | 655,673 | +0.50(+7.28%) |
Jul 15, 2008 | 6.847 | 7.049 | 6.645 | 6.838 | 804,339 | -0.25(-3.49%) |
Jul 14, 2008 | 7.185 | 7.185 | 6.895 | 7.086 | 352,741 | -0.04(-0.56%) |
Jul 11, 2008 | 6.955 | 7.143 | 6.844 | 7.126 | 580,710 | +0.10(+1.42%) |
Jul 10, 2008 | 7.046 | 7.251 | 6.946 | 7.026 | 583,229 | -0.04(-0.56%) |
Jul 09, 2008 | 7.225 | 7.376 | 7.015 | 7.066 | 760,001 | -0.26(-3.61%) |
Jul 08, 2008 | 7.328 | 7.347 | 6.941 | 7.330 | 1,009,399 | -0.05(-0.69%) |
Jul 07, 2008 | 7.746 | 7.769 | 7.367 | 7.382 | 1,031,619 | -0.43(-5.47%) |
Jul 04, 2008 | 8.022 | 8.022 | 7.740 | 7.808 | 320,562 | +0.00(+0.00%) |
Jul 03, 2008 | 8.022 | 8.022 | 7.740 | 7.808 | 320,562 | -0.16(-2.03%) |
Jul 02, 2008 | 8.301 | 8.315 | 7.900 | 7.971 | 779,170 | -0.36(-4.37%) |
Jul 01, 2008 | 8.480 | 8.645 | 8.218 | 8.335 | 656,257 | -0.19(-2.24%) |
Jun 30, 2008 | 8.787 | 8.867 | 8.526 | 8.526 | 710,023 | -0.31(-3.54%) |
Jun 27, 2008 | 9.098 | 9.098 | 8.826 | 8.839 | 778,580 | -0.16(-1.80%) |
Jun 26, 2008 | 8.947 | 9.089 | 8.941 | 9.001 | 1,088,337 | -0.08(-0.88%) |
Jun 25, 2008 | 8.987 | 9.297 | 8.970 | 9.080 | 411,480 | +0.10(+1.11%) |
Jun 24, 2008 | 8.930 | 9.294 | 8.790 | 8.981 | 484,342 | +0.03(+0.35%) |
Jun 23, 2008 | 9.115 | 9.385 | 8.654 | 8.950 | 337,767 | -0.13(-1.41%) |
Jun 20, 2008 | 9.115 | 9.345 | 8.913 | 9.078 | 924,009 | -0.09(-1.02%) |
Jun 19, 2008 | 8.910 | 9.194 | 8.910 | 9.172 | 284,114 | +0.26(+2.94%) |
Jun 18, 2008 | 9.035 | 9.189 | 8.807 | 8.910 | 277,574 | -0.19(-2.06%) |
Jun 17, 2008 | 9.345 | 9.348 | 9.058 | 9.098 | 313,808 | -0.24(-2.56%) |
Jun 16, 2008 | 9.237 | 9.357 | 9.052 | 9.337 | 203,935 | +0.09(+0.92%) |
Jun 13, 2008 | 9.146 | 9.328 | 9.072 | 9.251 | 246,017 | +0.22(+2.46%) |
Jun 12, 2008 | 9.038 | 9.348 | 8.984 | 9.029 | 353,177 | +0.08(+0.92%) |
Jun 11, 2008 | 9.186 | 9.465 | 8.938 | 8.947 | 337,430 | -0.28(-3.02%) |
Jun 10, 2008 | 9.152 | 9.308 | 8.967 | 9.226 | 297,966 | +0.16(+1.73%) |
Jun 09, 2008 | 9.320 | 9.328 | 8.893 | 9.069 | 388,750 | -0.22(-2.33%) |
Jun 06, 2008 | 9.539 | 9.544 | 9.277 | 9.285 | 311,204 | -0.35(-3.66%) |
Jun 05, 2008 | 9.445 | 9.641 | 9.425 | 9.638 | 302,282 | +0.19(+2.02%) |
Jun 04, 2008 | 9.254 | 9.604 | 9.203 | 9.448 | 278,793 | +0.15(+1.56%) |
Jun 03, 2008 | 9.376 | 9.385 | 9.052 | 9.302 | 670,355 | -0.02(-0.18%) |
Jun 02, 2008 | 9.598 | 9.664 | 9.246 | 9.320 | 508,719 | -0.34(-3.48%) |
May 30, 2008 | 9.707 | 9.707 | 9.507 | 9.655 | 497,868 | -0.03(-0.35%) |
May 29, 2008 | 9.553 | 9.792 | 9.473 | 9.689 | 253,228 | +0.09(+0.95%) |
May 28, 2008 | 9.726 | 9.843 | 9.524 | 9.598 | 232,596 | -0.07(-0.68%) |
May 27, 2008 | 9.519 | 9.715 | 9.479 | 9.664 | 320,502 | +0.13(+1.37%) |
May 26, 2008 | 9.633 | 9.633 | 9.445 | 9.533 | 305,279 | +0.00(+0.00%) |
May 23, 2008 | 9.633 | 9.633 | 9.445 | 9.533 | 305,279 | -0.17(-1.70%) |
May 22, 2008 | 9.533 | 9.846 | 9.533 | 9.698 | 590,887 | +0.16(+1.70%) |
May 21, 2008 | 9.718 | 9.792 | 9.422 | 9.536 | 459,230 | -0.16(-1.61%) |
May 20, 2008 | 9.741 | 9.741 | 9.536 | 9.692 | 477,770 | -0.09(-0.90%) |
May 19, 2008 | 9.806 | 9.866 | 9.715 | 9.781 | 622,837 | -0.05(-0.49%) |
May 16, 2008 | 9.846 | 9.860 | 9.581 | 9.829 | 1,026,650 | -0.01(-0.06%) |
May 15, 2008 | 9.746 | 9.928 | 9.687 | 9.835 | 856,365 | +0.07(+0.76%) |
May 14, 2008 | 9.863 | 9.936 | 9.749 | 9.761 | 664,304 | -0.09(-0.87%) |
May 13, 2008 | 9.880 | 9.891 | 9.712 | 9.846 | 568,460 | +0.00(+0.00%) |
May 12, 2008 | 9.820 | 9.889 | 9.675 | 9.846 | 443,082 | +0.06(+0.58%) |
May 09, 2008 | 9.561 | 9.829 | 9.485 | 9.789 | 477,732 | +0.17(+1.78%) |
May 08, 2008 | 9.530 | 9.655 | 9.476 | 9.618 | 386,754 | +0.05(+0.57%) |
May 07, 2008 | 9.798 | 9.911 | 9.487 | 9.564 | 362,507 | -0.24(-2.47%) |
May 06, 2008 | 9.812 | 9.894 | 9.698 | 9.806 | 281,387 | -0.02(-0.20%) |
May 05, 2008 | 9.792 | 9.920 | 9.644 | 9.826 | 411,033 | +0.04(+0.44%) |
May 02, 2008 | 9.946 | 9.974 | 9.763 | 9.783 | 626,341 | -0.08(-0.84%) |
May 01, 2008 | 9.846 | 10.06 | 9.789 | 9.866 | 1,283,273 | -0.01(-0.12%) |
Apr 30, 2008 | 10.18 | 10.19 | 9.798 | 9.877 | 1,013,138 | -0.25(-2.47%) |
Apr 29, 2008 | 10.04 | 10.20 | 9.778 | 10.13 | 423,192 | +0.11(+1.11%) |
Apr 28, 2008 | 9.931 | 10.17 | 9.857 | 10.02 | 481,861 | +0.06(+0.57%) |
Apr 25, 2008 | 9.820 | 10.08 | 9.820 | 9.960 | 1,812,933 | +0.14(+1.42%) |
Apr 24, 2008 | 9.570 | 9.943 | 9.240 | 9.820 | 694,016 | +0.27(+2.86%) |
Apr 23, 2008 | 9.726 | 9.755 | 9.482 | 9.547 | 720,544 | -0.14(-1.41%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.596 | 9.684 | 1,415,587 | -0.50(-4.94%) |
Apr 21, 2008 | 9.462 | 10.22 | 9.453 | 10.19 | 2,098,741 | +0.70(+7.38%) |
Apr 18, 2008 | 9.174 | 9.635 | 9.174 | 9.487 | 2,596,528 | +0.40(+4.42%) |
Apr 17, 2008 | 8.398 | 9.149 | 8.309 | 9.086 | 3,668,577 | +0.60(+7.11%) |
Apr 16, 2008 | 8.651 | 8.767 | 8.409 | 8.483 | 2,094,295 | -0.15(-1.75%) |
Apr 15, 2008 | 8.807 | 8.841 | 8.449 | 8.634 | 1,377,139 | -0.13(-1.49%) |
Apr 14, 2008 | 8.933 | 8.961 | 8.753 | 8.765 | 1,416,803 | -0.16(-1.75%) |
Apr 11, 2008 | 8.978 | 9.123 | 8.827 | 8.921 | 2,673,308 | -0.22(-2.40%) |
Apr 10, 2008 | 9.331 | 9.396 | 9.069 | 9.140 | 1,532,354 | -0.23(-2.46%) |
Apr 09, 2008 | 9.598 | 9.741 | 9.351 | 9.371 | 1,526,387 | -0.20(-2.05%) |
Apr 08, 2008 | 9.470 | 9.613 | 9.379 | 9.567 | 1,856,540 | +0.00(+0.03%) |
Apr 07, 2008 | 9.450 | 9.738 | 9.416 | 9.564 | 1,264,641 | +0.17(+1.79%) |
Apr 04, 2008 | 9.675 | 9.675 | 9.368 | 9.396 | 576,950 | -0.25(-2.60%) |
Apr 03, 2008 | 9.761 | 9.766 | 9.470 | 9.647 | 613,922 | -0.14(-1.45%) |
Apr 02, 2008 | 9.513 | 9.897 | 9.331 | 9.789 | 697,354 | +0.23(+2.44%) |
Apr 01, 2008 | 9.342 | 9.561 | 9.209 | 9.556 | 705,616 | +0.39(+4.29%) |
Mar 31, 2008 | 8.898 | 9.320 | 8.827 | 9.163 | 751,757 | +0.30(+3.37%) |
Mar 28, 2008 | 8.870 | 9.006 | 8.793 | 8.864 | 575,396 | -0.06(-0.70%) |
Mar 27, 2008 | 9.180 | 9.180 | 8.887 | 8.927 | 663,822 | -0.22(-2.37%) |
Mar 26, 2008 | 9.123 | 9.291 | 8.930 | 9.143 | 727,432 | -0.04(-0.46%) |
Mar 25, 2008 | 9.137 | 9.277 | 8.972 | 9.186 | 828,157 | +0.06(+0.69%) |
Mar 24, 2008 | 8.773 | 9.160 | 8.699 | 9.123 | 2,232,201 | +0.40(+4.57%) |
Mar 21, 2008 | 8.386 | 8.787 | 8.176 | 8.725 | 3,039,175 | +0.00(+0.00%) |
Mar 20, 2008 | 8.386 | 8.787 | 8.176 | 8.725 | 3,039,175 | +0.44(+5.32%) |
Mar 19, 2008 | 8.412 | 8.634 | 8.252 | 8.284 | 2,969,455 | -0.08(-0.99%) |
Mar 18, 2008 | 8.079 | 8.463 | 7.956 | 8.366 | 1,172,704 | +0.46(+5.87%) |
Mar 17, 2008 | 7.769 | 8.141 | 7.686 | 7.902 | 1,975,163 | +0.06(+0.80%) |
Mar 14, 2008 | 8.250 | 8.252 | 7.635 | 7.840 | 737,011 | -0.36(-4.37%) |
Mar 13, 2008 | 7.817 | 8.250 | 7.706 | 8.198 | 875,243 | +0.36(+4.54%) |
Mar 12, 2008 | 8.067 | 8.252 | 7.843 | 7.843 | 466,251 | -0.20(-2.51%) |
Mar 11, 2008 | 7.897 | 8.082 | 7.683 | 8.045 | 687,965 | +0.42(+5.52%) |
Mar 10, 2008 | 7.917 | 8.018 | 7.615 | 7.624 | 693,109 | -0.27(-3.42%) |
Mar 07, 2008 | 7.908 | 8.141 | 7.803 | 7.894 | 578,654 | +0.02(+0.29%) |
Mar 06, 2008 | 8.016 | 8.016 | 7.843 | 7.871 | 542,501 | -0.16(-2.02%) |
Mar 05, 2008 | 8.073 | 8.127 | 7.891 | 8.033 | 432,340 | +0.01(+0.18%) |
Mar 04, 2008 | 7.934 | 8.250 | 7.826 | 8.019 | 775,614 | +0.01(+0.07%) |
Mar 03, 2008 | 8.028 | 8.121 | 7.843 | 8.013 | 785,376 | +0.11(+1.37%) |
Feb 29, 2008 | 8.087 | 8.207 | 7.828 | 7.905 | 1,175,227 | -0.28(-3.41%) |
Feb 28, 2008 | 8.267 | 8.361 | 8.042 | 8.184 | 684,805 | -0.13(-1.61%) |
Feb 27, 2008 | 8.378 | 8.537 | 8.181 | 8.318 | 795,574 | -0.16(-1.88%) |
Feb 26, 2008 | 8.230 | 8.674 | 8.230 | 8.477 | 1,103,461 | +0.18(+2.20%) |
Feb 25, 2008 | 8.016 | 8.380 | 7.894 | 8.295 | 791,544 | +0.26(+3.30%) |
Feb 22, 2008 | 8.144 | 8.144 | 7.854 | 8.030 | 909,843 | -0.12(-1.43%) |
Feb 21, 2008 | 8.306 | 8.440 | 8.119 | 8.147 | 1,194,470 | -0.11(-1.34%) |
Feb 20, 2008 | 7.934 | 8.324 | 7.934 | 8.258 | 1,309,488 | +0.26(+3.27%) |
Feb 19, 2008 | 7.925 | 8.093 | 7.808 | 7.996 | 1,345,054 | +0.16(+2.03%) |
Feb 18, 2008 | 7.783 | 7.951 | 7.754 | 7.837 | 837,870 | +0.00(+0.00%) |
Feb 15, 2008 | 7.783 | 7.951 | 7.754 | 7.837 | 837,870 | +0.01(+0.18%) |
Feb 14, 2008 | 8.076 | 8.099 | 7.783 | 7.823 | 1,192,358 | -0.24(-2.97%) |
Feb 13, 2008 | 8.141 | 8.147 | 7.897 | 8.062 | 1,067,554 | +0.13(+1.61%) |
Feb 12, 2008 | 7.959 | 8.008 | 7.777 | 7.934 | 1,210,323 | +0.00(+0.04%) |
Feb 11, 2008 | 7.919 | 7.988 | 7.572 | 7.931 | 1,739,263 | -0.00(-0.04%) |
Feb 08, 2008 | 8.272 | 8.540 | 7.729 | 7.934 | 2,840,166 | -0.34(-4.13%) |
Feb 07, 2008 | 7.888 | 9.180 | 7.771 | 8.275 | 3,950,091 | -0.90(-9.86%) |
Feb 06, 2008 | 9.712 | 9.934 | 9.166 | 9.180 | 1,012,231 | -0.42(-4.41%) |
Feb 05, 2008 | 10.04 | 10.14 | 9.570 | 9.604 | 1,243,584 | -0.54(-5.28%) |
Feb 04, 2008 | 10.59 | 10.61 | 10.10 | 10.14 | 1,147,884 | -0.49(-4.60%) |
Feb 01, 2008 | 10.35 | 10.66 | 10.15 | 10.63 | 1,027,655 | +0.33(+3.18%) |
Jan 31, 2008 | 9.391 | 10.52 | 9.194 | 10.30 | 1,761,331 | +0.79(+8.25%) |
Jan 30, 2008 | 9.664 | 10.36 | 9.510 | 9.516 | 1,257,602 | -0.22(-2.25%) |
Jan 29, 2008 | 9.072 | 9.766 | 8.904 | 9.735 | 965,149 | +0.70(+7.75%) |
Jan 28, 2008 | 8.719 | 9.058 | 8.614 | 9.035 | 825,223 | +0.28(+3.18%) |
Jan 25, 2008 | 8.978 | 9.183 | 8.685 | 8.756 | 858,400 | -0.09(-1.06%) |
Jan 24, 2008 | 9.154 | 9.226 | 8.739 | 8.850 | 740,986 | -0.30(-3.30%) |
Jan 23, 2008 | 8.133 | 9.157 | 8.082 | 9.152 | 1,063,133 | +0.81(+9.65%) |
Jan 22, 2008 | 7.888 | 8.463 | 7.760 | 8.346 | 1,033,998 | +0.31(+3.82%) |
Jan 21, 2008 | 8.011 | 8.289 | 7.789 | 8.039 | 663,352 | +0.00(+0.00%) |
Jan 18, 2008 | 8.011 | 8.289 | 7.789 | 8.039 | 663,352 | +0.12(+1.55%) |
Jan 17, 2008 | 7.974 | 8.227 | 7.865 | 7.917 | 723,844 | -0.13(-1.56%) |
Jan 16, 2008 | 7.513 | 8.167 | 7.513 | 8.042 | 901,986 | +0.43(+5.64%) |
Jan 15, 2008 | 7.706 | 7.743 | 7.498 | 7.612 | 405,966 | -0.22(-2.80%) |
Jan 14, 2008 | 7.641 | 7.865 | 7.564 | 7.831 | 282,905 | +0.26(+3.46%) |
Jan 11, 2008 | 7.740 | 7.806 | 7.538 | 7.569 | 480,659 | -0.18(-2.39%) |
Jan 10, 2008 | 7.609 | 7.922 | 7.473 | 7.754 | 685,723 | +0.04(+0.52%) |
Jan 09, 2008 | 7.740 | 7.806 | 7.518 | 7.715 | 673,307 | -0.05(-0.66%) |
Jan 08, 2008 | 8.079 | 8.184 | 7.732 | 7.766 | 737,992 | -0.29(-3.60%) |
Jan 07, 2008 | 7.945 | 8.121 | 7.857 | 8.056 | 778,675 | +0.17(+2.09%) |
Jan 04, 2008 | 8.050 | 8.258 | 7.860 | 7.891 | 575,382 | -0.18(-2.22%) |
Jan 03, 2008 | 8.469 | 8.602 | 8.067 | 8.070 | 492,737 | -0.40(-4.70%) |
Jan 02, 2008 | 8.380 | 8.799 | 8.380 | 8.469 | 679,411 | +0.09(+1.02%) |