Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.380 | 8.130 | 7.340 | 8.000 | 0 | +0.57(+7.67%) |
Oct 30, 2008 | 7.430 | 7.460 | 7.220 | 7.430 | 80,226 | +0.20(+2.77%) |
Oct 29, 2008 | 7.220 | 7.350 | 6.980 | 7.230 | 109,142 | +0.04(+0.55%) |
Oct 28, 2008 | 6.630 | 7.230 | 6.630 | 7.190 | 140,831 | +0.49(+7.31%) |
Oct 27, 2008 | 6.890 | 7.000 | 6.680 | 6.700 | 206,551 | -0.31(-4.42%) |
Oct 24, 2008 | 6.910 | 7.280 | 6.770 | 7.010 | 0 | -0.14(-1.96%) |
Oct 23, 2008 | 7.340 | 7.390 | 6.890 | 7.150 | 185,005 | -0.23(-3.12%) |
Oct 22, 2008 | 7.150 | 7.510 | 7.140 | 7.380 | 181,464 | -0.03(-0.40%) |
Oct 21, 2008 | 7.580 | 7.710 | 7.370 | 7.410 | 170,636 | -0.39(-5.00%) |
Oct 20, 2008 | 8.000 | 8.000 | 7.660 | 7.800 | 170,094 | -0.02(-0.26%) |
Oct 17, 2008 | 7.750 | 7.960 | 7.700 | 7.820 | 0 | -0.03(-0.38%) |
Oct 16, 2008 | 7.700 | 7.990 | 7.410 | 7.850 | 232,059 | +0.14(+1.82%) |
Oct 15, 2008 | 8.120 | 8.310 | 7.620 | 7.710 | 265,565 | -0.44(-5.40%) |
Oct 14, 2008 | 8.300 | 8.380 | 8.120 | 8.150 | 246,546 | +0.01(+0.12%) |
Oct 13, 2008 | 7.650 | 8.180 | 7.650 | 8.140 | 88,090 | +0.54(+7.11%) |
Oct 10, 2008 | 7.420 | 7.920 | 7.090 | 7.600 | 0 | -0.36(-4.52%) |
Oct 09, 2008 | 8.300 | 8.580 | 7.870 | 7.960 | 228,132 | -0.33(-3.98%) |
Oct 08, 2008 | 8.280 | 8.700 | 8.250 | 8.290 | 262,404 | -0.06(-0.72%) |
Oct 07, 2008 | 8.860 | 9.040 | 8.280 | 8.350 | 250,829 | -0.58(-6.49%) |
Oct 06, 2008 | 8.460 | 9.030 | 8.160 | 8.930 | 403,597 | +0.03(+0.34%) |
Oct 03, 2008 | 8.610 | 9.210 | 8.590 | 8.900 | 0 | +0.27(+3.13%) |
Oct 02, 2008 | 8.770 | 8.770 | 8.520 | 8.630 | 149,510 | -0.31(-3.47%) |
Oct 01, 2008 | 8.800 | 9.170 | 8.690 | 8.940 | 231,008 | +0.10(+1.13%) |
Sep 30, 2008 | 8.790 | 9.120 | 8.630 | 8.840 | 292,903 | -0.06(-0.67%) |
Sep 29, 2008 | 9.600 | 9.600 | 8.830 | 8.900 | 164,983 | -0.61(-6.41%) |
Sep 26, 2008 | 9.790 | 9.810 | 9.480 | 9.510 | 0 | -0.48(-4.80%) |
Sep 25, 2008 | 9.810 | 10.16 | 9.810 | 9.990 | 168,555 | +0.15(+1.52%) |
Sep 24, 2008 | 9.670 | 9.900 | 9.510 | 9.840 | 179,462 | +0.35(+3.69%) |
Sep 23, 2008 | 9.440 | 9.740 | 9.340 | 9.490 | 124,538 | -0.02(-0.21%) |
Sep 22, 2008 | 9.760 | 9.760 | 9.470 | 9.510 | 128,920 | -0.10(-1.04%) |
Sep 19, 2008 | 9.900 | 9.950 | 9.440 | 9.610 | 0 | +0.21(+2.23%) |
Sep 18, 2008 | 9.520 | 9.590 | 9.230 | 9.400 | 189,353 | -0.07(-0.74%) |
Sep 17, 2008 | 9.590 | 9.880 | 9.430 | 9.470 | 428,221 | -0.15(-1.56%) |
Sep 16, 2008 | 9.280 | 9.650 | 9.260 | 9.620 | 134,450 | +0.13(+1.37%) |
Sep 15, 2008 | 9.830 | 9.940 | 9.410 | 9.490 | 119,799 | -0.60(-5.95%) |
Sep 12, 2008 | 10.25 | 10.28 | 10.02 | 10.09 | 0 | -0.08(-0.79%) |
Sep 11, 2008 | 10.12 | 10.19 | 10.02 | 10.17 | 104,453 | +0.01(+0.10%) |
Sep 10, 2008 | 9.280 | 10.25 | 9.260 | 10.16 | 149,688 | +0.24(+2.42%) |
Sep 09, 2008 | 10.07 | 10.34 | 9.870 | 9.920 | 130,030 | -0.20(-1.98%) |
Sep 08, 2008 | 10.35 | 10.43 | 10.06 | 10.12 | 119,288 | -0.07(-0.69%) |
Sep 05, 2008 | 10.08 | 10.36 | 10.06 | 10.19 | 0 | +0.11(+1.09%) |
Sep 04, 2008 | 10.19 | 10.42 | 10.06 | 10.08 | 88,842 | -0.27(-2.61%) |
Sep 03, 2008 | 10.16 | 10.45 | 10.08 | 10.35 | 155,878 | +0.21(+2.07%) |
Sep 02, 2008 | 10.56 | 10.56 | 10.02 | 10.14 | 206,472 | -0.56(-5.23%) |
Aug 29, 2008 | 10.76 | 10.82 | 10.46 | 10.70 | 0 | -0.11(-1.02%) |
Aug 28, 2008 | 10.60 | 11.02 | 10.60 | 10.81 | 125,902 | +0.26(+2.46%) |
Aug 27, 2008 | 10.30 | 10.70 | 10.27 | 10.55 | 99,537 | +0.23(+2.23%) |
Aug 26, 2008 | 10.49 | 10.58 | 10.20 | 10.32 | 79,766 | -0.09(-0.86%) |
Aug 25, 2008 | 10.56 | 10.58 | 10.40 | 10.41 | 50,412 | -0.22(-2.07%) |
Aug 22, 2008 | 10.49 | 10.68 | 10.43 | 10.63 | 0 | -0.01(-0.09%) |
Aug 21, 2008 | 10.53 | 10.71 | 10.45 | 10.64 | 109,247 | +0.09(+0.85%) |
Aug 20, 2008 | 10.68 | 10.79 | 10.43 | 10.55 | 100,318 | +0.01(+0.09%) |
Aug 19, 2008 | 10.49 | 10.57 | 10.33 | 10.54 | 79,500 | +0.02(+0.19%) |
Aug 18, 2008 | 10.82 | 10.82 | 10.47 | 10.52 | 86,302 | -0.35(-3.22%) |
Aug 15, 2008 | 10.82 | 10.89 | 10.77 | 10.87 | 0 | +0.09(+0.83%) |
Aug 14, 2008 | 10.95 | 10.99 | 10.68 | 10.78 | 87,219 | -0.16(-1.46%) |
Aug 13, 2008 | 10.68 | 10.97 | 10.63 | 10.94 | 158,270 | +0.23(+2.15%) |
Aug 12, 2008 | 10.65 | 10.74 | 10.58 | 10.71 | 99,458 | +0.05(+0.47%) |
Aug 11, 2008 | 10.73 | 10.76 | 10.53 | 10.66 | 113,397 | -0.12(-1.11%) |
Aug 08, 2008 | 10.58 | 10.84 | 10.57 | 10.78 | 145,087 | +0.11(+1.03%) |
Aug 07, 2008 | 10.68 | 10.72 | 10.53 | 10.67 | 151,269 | +0.00(+0.00%) |
Aug 06, 2008 | 10.70 | 10.70 | 10.59 | 10.67 | 90,491 | +0.00(+0.00%) |
Aug 05, 2008 | 10.50 | 10.73 | 10.28 | 10.67 | 263,145 | +0.07(+0.66%) |
Aug 04, 2008 | 10.59 | 10.84 | 10.59 | 10.60 | 79,365 | +0.01(+0.09%) |
Aug 01, 2008 | 10.82 | 10.82 | 10.39 | 10.59 | 147,361 | -0.11(-1.03%) |
Jul 31, 2008 | 10.95 | 11.11 | 10.69 | 10.70 | 170,462 | -0.24(-2.19%) |
Jul 30, 2008 | 10.78 | 10.94 | 10.52 | 10.94 | 232,825 | +0.11(+1.02%) |
Jul 29, 2008 | 10.83 | 10.83 | 10.12 | 10.83 | 154,681 | +0.61(+5.97%) |
Jul 28, 2008 | 10.20 | 10.42 | 10.07 | 10.22 | 147,829 | -0.11(-1.06%) |
Jul 25, 2008 | 10.30 | 10.49 | 10.23 | 10.33 | 194,197 | +0.01(+0.10%) |
Jul 24, 2008 | 10.40 | 10.55 | 10.29 | 10.32 | 181,281 | -0.08(-0.77%) |
Jul 23, 2008 | 10.03 | 10.53 | 10.03 | 10.40 | 180,591 | +0.39(+3.90%) |
Jul 22, 2008 | 9.950 | 10.11 | 9.860 | 10.01 | 135,025 | -0.02(-0.20%) |
Jul 21, 2008 | 10.27 | 10.36 | 10.01 | 10.03 | 146,275 | -0.12(-1.18%) |
Jul 18, 2008 | 10.00 | 10.23 | 10.00 | 10.15 | 207,398 | +0.18(+1.81%) |
Jul 17, 2008 | 10.04 | 10.24 | 9.930 | 9.970 | 204,697 | -0.08(-0.80%) |
Jul 16, 2008 | 9.080 | 10.09 | 9.080 | 10.05 | 393,966 | +1.02(+11.30%) |
Jul 15, 2008 | 9.430 | 9.570 | 8.940 | 9.030 | 335,631 | -0.54(-5.64%) |
Jul 14, 2008 | 9.740 | 9.740 | 9.480 | 9.570 | 104,849 | -0.18(-1.85%) |
Jul 11, 2008 | 9.790 | 9.890 | 9.680 | 9.750 | 113,443 | -0.14(-1.42%) |
Jul 10, 2008 | 10.15 | 10.18 | 9.790 | 9.890 | 85,837 | -0.21(-2.08%) |
Jul 09, 2008 | 10.19 | 10.31 | 10.10 | 10.10 | 93,650 | -0.04(-0.39%) |
Jul 08, 2008 | 9.980 | 10.33 | 9.970 | 10.14 | 178,645 | +0.37(+3.79%) |
Jul 07, 2008 | 9.920 | 9.950 | 9.420 | 9.770 | 249,773 | -0.01(-0.10%) |
Jul 04, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | +0.00(+0.00%) |
Jul 03, 2008 | 10.12 | 10.12 | 9.770 | 9.780 | 94,632 | -0.19(-1.91%) |
Jul 02, 2008 | 10.06 | 10.13 | 9.920 | 9.970 | 189,874 | -0.03(-0.30%) |
Jul 01, 2008 | 10.00 | 10.08 | 9.890 | 10.00 | 63,554 | +0.03(+0.30%) |
Jun 30, 2008 | 9.770 | 10.10 | 9.770 | 9.970 | 189,023 | +0.32(+3.32%) |
Jun 27, 2008 | 10.04 | 10.04 | 9.580 | 9.650 | 213,510 | -0.41(-4.08%) |
Jun 26, 2008 | 9.980 | 10.18 | 9.750 | 10.06 | 137,449 | +0.04(+0.40%) |
Jun 25, 2008 | 10.13 | 10.26 | 9.990 | 10.02 | 153,845 | -0.08(-0.79%) |
Jun 24, 2008 | 10.20 | 10.23 | 10.08 | 10.10 | 96,371 | -0.09(-0.88%) |
Jun 23, 2008 | 10.15 | 10.26 | 10.08 | 10.19 | 83,209 | +0.09(+0.89%) |
Jun 20, 2008 | 10.40 | 10.40 | 10.05 | 10.10 | 138,731 | -0.31(-2.98%) |
Jun 19, 2008 | 10.49 | 10.61 | 10.37 | 10.41 | 143,953 | +0.00(+0.00%) |
Jun 18, 2008 | 10.58 | 10.58 | 10.34 | 10.41 | 135,449 | -0.19(-1.79%) |
Jun 17, 2008 | 10.93 | 10.93 | 10.48 | 10.60 | 168,162 | -0.25(-2.30%) |
Jun 16, 2008 | 10.47 | 10.90 | 10.47 | 10.85 | 148,735 | +0.25(+2.36%) |
Jun 13, 2008 | 10.58 | 10.75 | 10.54 | 10.60 | 206,474 | +0.02(+0.19%) |
Jun 12, 2008 | 10.47 | 10.63 | 10.47 | 10.58 | 133,755 | +0.07(+0.67%) |
Jun 11, 2008 | 10.59 | 10.66 | 10.48 | 10.51 | 99,178 | -0.12(-1.13%) |
Jun 10, 2008 | 10.56 | 10.64 | 10.34 | 10.63 | 106,758 | +0.15(+1.43%) |
Jun 09, 2008 | 10.57 | 10.66 | 10.31 | 10.48 | 117,877 | -0.15(-1.41%) |
Jun 06, 2008 | 10.73 | 10.74 | 10.58 | 10.63 | 92,045 | -0.27(-2.48%) |
Jun 05, 2008 | 10.53 | 10.93 | 10.50 | 10.90 | 162,835 | +0.33(+3.12%) |
Jun 04, 2008 | 10.50 | 10.62 | 10.38 | 10.57 | 195,611 | -0.02(-0.19%) |
Jun 03, 2008 | 10.45 | 10.76 | 10.44 | 10.59 | 180,129 | +0.21(+2.02%) |
Jun 02, 2008 | 10.65 | 10.65 | 10.34 | 10.38 | 219,292 | -0.48(-4.42%) |
May 30, 2008 | 11.00 | 11.00 | 10.75 | 10.86 | 130,373 | -0.10(-0.91%) |
May 29, 2008 | 10.69 | 11.07 | 10.69 | 10.96 | 105,095 | +0.23(+2.14%) |
May 28, 2008 | 10.55 | 10.76 | 10.43 | 10.73 | 193,064 | +0.12(+1.13%) |
May 27, 2008 | 10.77 | 10.77 | 10.53 | 10.61 | 75,826 | -0.10(-0.93%) |
May 26, 2008 | 10.69 | 10.80 | 10.62 | 10.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.69 | 10.80 | 10.62 | 10.71 | 90,026 | +0.16(+1.52%) |
May 22, 2008 | 10.44 | 10.72 | 10.35 | 10.55 | 189,162 | +0.19(+1.83%) |
May 21, 2008 | 10.74 | 10.85 | 10.29 | 10.36 | 196,079 | -0.32(-3.00%) |
May 20, 2008 | 10.99 | 11.08 | 10.56 | 10.68 | 232,935 | -0.25(-2.29%) |
May 19, 2008 | 11.00 | 11.09 | 10.87 | 10.93 | 40,584 | -0.09(-0.82%) |
May 16, 2008 | 11.11 | 11.16 | 10.96 | 11.02 | 85,278 | -0.06(-0.54%) |
May 15, 2008 | 11.13 | 11.19 | 11.05 | 11.08 | 69,383 | -0.10(-0.89%) |
May 14, 2008 | 10.99 | 11.25 | 10.99 | 11.18 | 88,510 | +0.21(+1.91%) |
May 13, 2008 | 11.00 | 11.03 | 10.91 | 10.97 | 92,162 | -0.09(-0.81%) |
May 12, 2008 | 10.85 | 11.06 | 10.78 | 11.06 | 137,515 | +0.21(+1.94%) |
May 09, 2008 | 10.77 | 10.93 | 10.76 | 10.85 | 54,330 | +0.04(+0.37%) |
May 08, 2008 | 10.84 | 11.07 | 10.65 | 10.81 | 300,471 | -0.18(-1.64%) |
May 07, 2008 | 11.26 | 11.31 | 10.94 | 10.99 | 221,367 | -0.57(-4.93%) |
May 06, 2008 | 11.44 | 11.56 | 11.40 | 11.56 | 99,478 | +0.13(+1.14%) |
May 05, 2008 | 11.45 | 11.62 | 11.39 | 11.43 | 150,798 | -0.09(-0.78%) |
May 02, 2008 | 11.43 | 11.55 | 11.25 | 11.52 | 112,292 | +0.04(+0.35%) |
May 01, 2008 | 11.56 | 11.74 | 11.41 | 11.48 | 168,216 | -0.07(-0.61%) |
Apr 30, 2008 | 11.39 | 11.81 | 11.39 | 11.55 | 178,659 | +0.05(+0.43%) |
Apr 29, 2008 | 11.60 | 11.66 | 11.24 | 11.50 | 218,956 | +0.06(+0.52%) |
Apr 28, 2008 | 11.45 | 11.66 | 11.38 | 11.44 | 157,403 | -0.09(-0.78%) |
Apr 25, 2008 | 11.43 | 11.60 | 11.38 | 11.53 | 105,070 | +0.16(+1.41%) |
Apr 24, 2008 | 11.55 | 11.62 | 11.30 | 11.37 | 158,851 | -0.12(-1.04%) |
Apr 23, 2008 | 11.46 | 11.57 | 11.34 | 11.49 | 161,085 | -0.15(-1.29%) |
Apr 22, 2008 | 11.89 | 11.89 | 11.64 | 11.64 | 108,395 | -0.25(-2.10%) |
Apr 21, 2008 | 11.89 | 11.96 | 11.71 | 11.89 | 91,813 | -0.03(-0.25%) |
Apr 18, 2008 | 11.72 | 11.93 | 11.70 | 11.92 | 158,267 | +0.27(+2.32%) |
Apr 17, 2008 | 11.49 | 11.68 | 11.45 | 11.65 | 79,292 | +0.15(+1.30%) |
Apr 16, 2008 | 11.37 | 11.59 | 11.32 | 11.50 | 107,699 | +0.35(+3.14%) |
Apr 15, 2008 | 11.20 | 11.32 | 11.12 | 11.15 | 57,530 | +0.00(+0.00%) |
Apr 14, 2008 | 11.33 | 11.33 | 11.12 | 11.15 | 64,925 | -0.09(-0.80%) |
Apr 11, 2008 | 11.35 | 11.41 | 11.11 | 11.24 | 98,750 | -0.22(-1.92%) |
Apr 10, 2008 | 11.50 | 11.50 | 11.17 | 11.46 | 144,600 | +0.06(+0.53%) |
Apr 09, 2008 | 11.15 | 11.48 | 11.06 | 11.40 | 143,500 | +0.21(+1.88%) |
Apr 08, 2008 | 11.14 | 11.22 | 11.03 | 11.19 | 103,900 | -0.02(-0.18%) |
Apr 07, 2008 | 11.35 | 11.35 | 11.18 | 11.21 | 73,600 | -0.08(-0.71%) |
Apr 04, 2008 | 11.21 | 11.33 | 11.16 | 11.29 | 121,700 | -0.03(-0.27%) |
Apr 03, 2008 | 11.23 | 11.33 | 11.20 | 11.32 | 114,900 | +0.16(+1.43%) |
Apr 02, 2008 | 11.12 | 11.36 | 11.03 | 11.16 | 213,000 | +0.21(+1.92%) |
Apr 01, 2008 | 10.56 | 11.19 | 10.51 | 10.95 | 271,207 | +0.35(+3.30%) |
Mar 31, 2008 | 10.60 | 10.62 | 10.18 | 10.60 | 119,100 | +0.00(+0.00%) |
Mar 28, 2008 | 10.80 | 10.83 | 10.55 | 10.60 | 53,300 | -0.10(-0.93%) |
Mar 27, 2008 | 10.62 | 10.74 | 10.41 | 10.70 | 202,300 | +0.11(+1.04%) |
Mar 26, 2008 | 10.79 | 10.79 | 10.52 | 10.59 | 173,200 | -0.19(-1.76%) |
Mar 25, 2008 | 10.47 | 10.79 | 10.47 | 10.78 | 191,100 | +0.26(+2.47%) |
Mar 24, 2008 | 10.10 | 10.54 | 10.08 | 10.52 | 228,875 | +0.40(+3.95%) |
Mar 21, 2008 | 10.06 | 10.16 | 9.910 | 10.12 | 254,600 | +0.00(+0.00%) |
Mar 20, 2008 | 10.06 | 10.16 | 9.910 | 10.12 | 254,600 | -0.05(-0.49%) |
Mar 19, 2008 | 10.70 | 10.72 | 10.14 | 10.17 | 249,900 | -0.56(-5.22%) |
Mar 18, 2008 | 10.38 | 10.77 | 10.38 | 10.73 | 214,700 | +0.38(+3.67%) |
Mar 17, 2008 | 10.36 | 10.53 | 10.30 | 10.35 | 127,200 | -0.38(-3.54%) |
Mar 14, 2008 | 10.72 | 10.81 | 10.59 | 10.73 | 156,300 | -0.14(-1.29%) |
Mar 13, 2008 | 10.66 | 10.89 | 10.38 | 10.87 | 245,847 | +0.12(+1.12%) |
Mar 12, 2008 | 10.73 | 10.86 | 10.66 | 10.75 | 122,200 | +0.08(+0.75%) |
Mar 11, 2008 | 10.85 | 10.85 | 10.58 | 10.67 | 160,600 | -0.05(-0.47%) |
Mar 10, 2008 | 10.81 | 10.86 | 10.66 | 10.72 | 147,535 | +0.02(+0.19%) |
Mar 07, 2008 | 11.03 | 11.03 | 10.68 | 10.70 | 115,500 | -0.29(-2.64%) |
Mar 06, 2008 | 11.07 | 11.10 | 10.98 | 10.99 | 104,800 | -0.03(-0.27%) |
Mar 05, 2008 | 10.99 | 11.11 | 10.89 | 11.02 | 148,100 | +0.20(+1.85%) |
Mar 04, 2008 | 10.98 | 10.98 | 10.73 | 10.82 | 105,600 | -0.16(-1.46%) |
Mar 03, 2008 | 10.99 | 11.10 | 10.93 | 10.98 | 156,800 | -0.10(-0.90%) |
Feb 29, 2008 | 11.15 | 11.21 | 10.97 | 11.08 | 137,800 | -0.13(-1.16%) |
Feb 28, 2008 | 11.14 | 11.28 | 11.10 | 11.21 | 125,000 | +0.13(+1.17%) |
Feb 27, 2008 | 11.01 | 11.19 | 10.99 | 11.08 | 129,100 | +0.00(+0.00%) |
Feb 26, 2008 | 10.95 | 11.19 | 10.95 | 11.08 | 130,800 | +0.12(+1.09%) |
Feb 25, 2008 | 10.89 | 10.98 | 10.77 | 10.96 | 79,600 | +0.12(+1.11%) |
Feb 22, 2008 | 10.81 | 10.84 | 10.72 | 10.84 | 101,500 | -0.04(-0.37%) |
Feb 21, 2008 | 10.53 | 10.93 | 10.53 | 10.88 | 131,700 | +0.31(+2.93%) |
Feb 20, 2008 | 10.46 | 10.71 | 10.41 | 10.57 | 209,100 | +0.02(+0.19%) |
Feb 19, 2008 | 10.84 | 10.84 | 10.48 | 10.55 | 198,400 | -0.30(-2.76%) |
Feb 18, 2008 | 10.82 | 10.94 | 10.79 | 10.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.82 | 10.94 | 10.79 | 10.85 | 92,400 | +0.03(+0.28%) |
Feb 14, 2008 | 11.00 | 11.06 | 10.78 | 10.82 | 210,100 | -0.25(-2.26%) |
Feb 13, 2008 | 10.74 | 11.09 | 10.74 | 11.07 | 232,400 | +0.38(+3.55%) |
Feb 12, 2008 | 10.30 | 10.87 | 10.30 | 10.69 | 158,610 | +0.35(+3.38%) |
Feb 11, 2008 | 10.18 | 10.39 | 10.07 | 10.34 | 129,100 | +0.07(+0.68%) |
Feb 08, 2008 | 10.49 | 10.65 | 10.17 | 10.27 | 157,300 | -0.13(-1.25%) |
Feb 07, 2008 | 10.02 | 10.50 | 9.990 | 10.40 | 242,500 | +0.17(+1.66%) |
Feb 06, 2008 | 10.23 | 10.29 | 10.08 | 10.23 | 145,700 | +0.04(+0.39%) |
Feb 05, 2008 | 10.08 | 10.64 | 9.970 | 10.19 | 515,100 | -0.18(-1.74%) |
Feb 04, 2008 | 10.34 | 10.67 | 10.18 | 10.37 | 215,900 | -0.12(-1.14%) |
Feb 01, 2008 | 10.08 | 10.57 | 10.06 | 10.49 | 235,400 | +0.39(+3.86%) |
Jan 31, 2008 | 9.910 | 10.14 | 9.800 | 10.10 | 121,400 | +0.08(+0.80%) |
Jan 30, 2008 | 9.770 | 10.29 | 9.760 | 10.02 | 565,400 | +0.28(+2.87%) |
Jan 29, 2008 | 9.960 | 10.09 | 9.640 | 9.740 | 246,066 | +0.08(+0.83%) |
Jan 28, 2008 | 9.560 | 9.730 | 9.380 | 9.660 | 247,000 | +0.05(+0.52%) |
Jan 25, 2008 | 10.07 | 10.07 | 9.600 | 9.610 | 132,400 | -0.25(-2.54%) |
Jan 24, 2008 | 10.01 | 10.36 | 9.820 | 9.860 | 290,500 | +0.06(+0.61%) |
Jan 23, 2008 | 9.340 | 9.820 | 9.320 | 9.800 | 155,127 | +0.43(+4.59%) |
Jan 22, 2008 | 9.010 | 9.450 | 9.010 | 9.370 | 247,300 | -0.04(-0.43%) |
Jan 21, 2008 | 9.450 | 9.730 | 9.290 | 9.410 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.450 | 9.730 | 9.290 | 9.410 | 153,700 | -0.09(-0.95%) |
Jan 17, 2008 | 9.940 | 9.990 | 9.420 | 9.500 | 183,500 | -0.50(-5.00%) |
Jan 16, 2008 | 10.09 | 10.19 | 9.750 | 10.00 | 252,800 | -0.23(-2.25%) |
Jan 15, 2008 | 9.980 | 10.33 | 9.980 | 10.23 | 228,269 | +0.06(+0.59%) |
Jan 14, 2008 | 10.25 | 10.43 | 10.06 | 10.17 | 232,700 | -0.14(-1.36%) |
Jan 11, 2008 | 10.42 | 10.42 | 10.29 | 10.31 | 155,500 | -0.34(-3.19%) |
Jan 10, 2008 | 10.76 | 10.80 | 10.50 | 10.65 | 191,000 | -0.17(-1.57%) |
Jan 09, 2008 | 10.59 | 11.02 | 10.56 | 10.82 | 199,966 | +0.27(+2.56%) |
Jan 08, 2008 | 10.69 | 10.94 | 10.55 | 10.55 | 156,000 | -0.14(-1.31%) |
Jan 07, 2008 | 11.00 | 11.08 | 10.65 | 10.69 | 213,243 | -0.33(-2.99%) |
Jan 04, 2008 | 11.11 | 11.12 | 10.96 | 11.02 | 180,400 | -0.17(-1.52%) |
Jan 03, 2008 | 11.08 | 11.19 | 10.79 | 11.19 | 166,389 | +0.13(+1.18%) |
Jan 02, 2008 | 11.68 | 11.68 | 11.05 | 11.06 | 192,752 | -0.58(-4.98%) |
Jan 01, 2008 | 11.78 | 11.78 | 11.42 | 11.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.78 | 11.78 | 11.42 | 11.64 | 168,398 | -0.02(-0.17%) |
Dec 28, 2007 | 11.59 | 11.70 | 11.55 | 11.66 | 141,605 | -0.01(-0.09%) |
Dec 27, 2007 | 11.56 | 11.83 | 11.51 | 11.67 | 118,600 | +0.00(+0.00%) |
Dec 26, 2007 | 11.31 | 11.67 | 11.21 | 11.67 | 80,800 | +0.36(+3.18%) |
Dec 24, 2007 | 11.54 | 11.58 | 11.25 | 11.31 | 127,400 | -0.37(-3.17%) |
Dec 21, 2007 | 11.27 | 11.97 | 11.27 | 11.68 | 228,800 | +0.33(+2.91%) |
Dec 20, 2007 | 11.50 | 11.53 | 11.27 | 11.35 | 168,000 | -0.11(-0.96%) |
Dec 19, 2007 | 11.30 | 11.56 | 11.27 | 11.46 | 109,500 | +0.13(+1.15%) |
Dec 18, 2007 | 11.75 | 11.75 | 11.30 | 11.33 | 126,140 | -0.25(-2.16%) |
Dec 17, 2007 | 11.44 | 11.65 | 11.44 | 11.58 | 203,500 | +0.19(+1.67%) |
Dec 14, 2007 | 11.24 | 11.48 | 11.24 | 11.39 | 90,900 | +0.14(+1.24%) |
Dec 13, 2007 | 11.50 | 11.50 | 11.14 | 11.25 | 124,200 | -0.31(-2.68%) |
Dec 12, 2007 | 11.34 | 11.70 | 11.34 | 11.56 | 91,970 | +0.09(+0.78%) |
Dec 11, 2007 | 11.65 | 11.78 | 11.47 | 11.47 | 161,900 | -0.11(-0.95%) |
Dec 10, 2007 | 11.91 | 11.91 | 11.37 | 11.58 | 156,966 | -0.18(-1.53%) |
Dec 07, 2007 | 11.65 | 11.86 | 11.62 | 11.76 | 229,300 | +0.21(+1.82%) |
Dec 06, 2007 | 11.49 | 11.65 | 11.40 | 11.55 | 234,700 | +0.17(+1.49%) |
Dec 05, 2007 | 11.00 | 11.51 | 11.00 | 11.38 | 225,500 | +0.45(+4.12%) |
Dec 04, 2007 | 11.01 | 11.04 | 10.87 | 10.93 | 138,200 | -0.26(-2.32%) |
Dec 03, 2007 | 11.20 | 11.26 | 11.06 | 11.19 | 198,145 | -0.19(-1.67%) |
Nov 30, 2007 | 11.31 | 11.58 | 11.23 | 11.38 | 210,100 | +0.04(+0.35%) |
Nov 29, 2007 | 11.30 | 11.42 | 11.18 | 11.34 | 102,600 | -0.10(-0.87%) |
Nov 28, 2007 | 11.10 | 11.50 | 11.10 | 11.44 | 339,500 | +0.34(+3.06%) |
Nov 27, 2007 | 10.83 | 11.11 | 10.75 | 11.10 | 274,387 | +0.38(+3.54%) |
Nov 26, 2007 | 10.88 | 10.99 | 10.63 | 10.72 | 161,412 | -0.22(-2.01%) |
Nov 23, 2007 | 10.92 | 11.05 | 10.88 | 10.94 | 198,300 | +0.01(+0.09%) |
Nov 21, 2007 | 10.74 | 11.01 | 10.66 | 10.93 | 185,800 | +0.05(+0.46%) |
Nov 20, 2007 | 10.81 | 10.91 | 10.75 | 10.88 | 296,400 | +0.01(+0.09%) |
Nov 19, 2007 | 11.03 | 11.10 | 10.82 | 10.87 | 371,345 | -0.06(-0.55%) |
Nov 16, 2007 | 11.00 | 11.03 | 10.85 | 10.93 | 512,800 | +0.05(+0.46%) |
Nov 15, 2007 | 10.67 | 10.94 | 10.54 | 10.88 | 190,089 | +0.06(+0.55%) |
Nov 14, 2007 | 10.42 | 11.45 | 10.42 | 10.82 | 436,800 | +0.55(+5.36%) |
Nov 13, 2007 | 9.850 | 10.34 | 9.840 | 10.27 | 203,006 | +0.41(+4.16%) |
Nov 12, 2007 | 9.930 | 10.04 | 9.690 | 9.860 | 260,600 | +0.04(+0.41%) |
Nov 09, 2007 | 9.970 | 10.33 | 9.820 | 9.820 | 311,900 | +0.05(+0.51%) |
Nov 08, 2007 | 10.29 | 10.38 | 9.560 | 9.770 | 465,302 | -0.49(-4.78%) |
Nov 07, 2007 | 10.71 | 10.92 | 10.05 | 10.26 | 309,900 | -0.53(-4.91%) |
Nov 06, 2007 | 11.12 | 11.20 | 10.50 | 10.79 | 226,600 | -0.22(-2.00%) |
Nov 05, 2007 | 10.62 | 11.14 | 10.62 | 11.01 | 234,170 | -0.10(-0.90%) |
Nov 02, 2007 | 11.14 | 11.24 | 11.02 | 11.11 | 158,300 | +0.10(+0.91%) |