Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.624 | 7.822 | 7.513 | 7.729 | 5,341,662 | +0.21(+2.80%) |
Sep 29, 2008 | 7.915 | 8.021 | 7.370 | 7.519 | 6,015,054 | -0.49(-6.11%) |
Sep 26, 2008 | 7.785 | 8.015 | 7.692 | 8.008 | 0 | +0.11(+1.41%) |
Sep 25, 2008 | 7.860 | 7.996 | 7.779 | 7.897 | 5,600,781 | +0.09(+1.11%) |
Sep 24, 2008 | 7.810 | 7.897 | 7.742 | 7.810 | 4,032,409 | -0.02(-0.24%) |
Sep 23, 2008 | 7.946 | 8.027 | 7.791 | 7.829 | 3,785,932 | -0.07(-0.86%) |
Sep 22, 2008 | 7.946 | 8.064 | 7.835 | 7.897 | 4,410,993 | -0.10(-1.24%) |
Sep 19, 2008 | 7.711 | 8.994 | 7.587 | 7.996 | 0 | +0.30(+3.86%) |
Sep 18, 2008 | 7.624 | 7.909 | 7.342 | 7.698 | 9,791,991 | +0.20(+2.73%) |
Sep 17, 2008 | 7.723 | 7.779 | 7.463 | 7.494 | 9,238,825 | -0.37(-4.73%) |
Sep 16, 2008 | 8.095 | 8.213 | 7.630 | 7.866 | 14,749,179 | -0.34(-4.15%) |
Sep 15, 2008 | 8.349 | 8.504 | 8.182 | 8.207 | 3,893,674 | -0.34(-3.99%) |
Sep 12, 2008 | 8.393 | 8.572 | 8.343 | 8.548 | 0 | +0.12(+1.47%) |
Sep 11, 2008 | 8.380 | 8.442 | 8.272 | 8.424 | 4,088,602 | +0.02(+0.30%) |
Sep 10, 2008 | 8.337 | 8.461 | 8.269 | 8.399 | 3,945,061 | +0.08(+0.97%) |
Sep 09, 2008 | 8.566 | 8.585 | 8.312 | 8.318 | 5,560,703 | -0.20(-2.40%) |
Sep 08, 2008 | 8.430 | 8.597 | 8.393 | 8.523 | 5,559,417 | +0.25(+3.07%) |
Sep 05, 2008 | 8.325 | 8.325 | 8.132 | 8.269 | 0 | -0.08(-0.97%) |
Sep 04, 2008 | 8.331 | 8.380 | 8.232 | 8.349 | 4,771,253 | +0.01(+0.15%) |
Sep 03, 2008 | 8.418 | 8.486 | 8.287 | 8.337 | 3,489,852 | -0.10(-1.18%) |
Sep 02, 2008 | 8.796 | 8.796 | 8.349 | 8.436 | 5,115,033 | +0.02(+0.29%) |
Aug 29, 2008 | 8.399 | 8.467 | 8.387 | 8.411 | 0 | -0.04(-0.44%) |
Aug 28, 2008 | 8.349 | 8.455 | 8.312 | 8.449 | 4,329,792 | +0.13(+1.56%) |
Aug 27, 2008 | 8.238 | 8.374 | 8.188 | 8.318 | 2,684,019 | +0.12(+1.44%) |
Aug 26, 2008 | 8.151 | 8.300 | 8.114 | 8.201 | 5,040,360 | +0.04(+0.46%) |
Aug 25, 2008 | 8.132 | 8.188 | 8.098 | 8.163 | 6,111,559 | +0.01(+0.08%) |
Aug 22, 2008 | 8.126 | 8.207 | 8.108 | 8.157 | 0 | +0.01(+0.15%) |
Aug 21, 2008 | 8.077 | 8.176 | 8.046 | 8.145 | 2,773,692 | +0.02(+0.23%) |
Aug 20, 2008 | 8.232 | 8.238 | 8.077 | 8.126 | 3,606,045 | -0.09(-1.13%) |
Aug 19, 2008 | 8.114 | 8.238 | 8.114 | 8.219 | 2,543,466 | +0.04(+0.45%) |
Aug 18, 2008 | 8.256 | 8.269 | 8.132 | 8.182 | 2,904,720 | -0.03(-0.38%) |
Aug 15, 2008 | 8.300 | 8.418 | 8.138 | 8.213 | 0 | -0.10(-1.19%) |
Aug 14, 2008 | 8.368 | 8.424 | 8.281 | 8.312 | 2,743,635 | -0.09(-1.11%) |
Aug 13, 2008 | 8.343 | 8.449 | 8.287 | 8.405 | 2,570,465 | +0.06(+0.67%) |
Aug 12, 2008 | 8.436 | 8.554 | 8.287 | 8.349 | 2,519,150 | -0.14(-1.68%) |
Aug 11, 2008 | 8.418 | 8.554 | 8.349 | 8.492 | 2,791,002 | +0.03(+0.37%) |
Aug 08, 2008 | 8.263 | 8.461 | 8.219 | 8.461 | 4,970,709 | +0.22(+2.63%) |
Aug 07, 2008 | 8.281 | 8.343 | 8.157 | 8.244 | 3,675,841 | -0.01(-0.15%) |
Aug 06, 2008 | 8.337 | 8.430 | 8.213 | 8.256 | 3,599,498 | -0.11(-1.26%) |
Aug 05, 2008 | 8.387 | 9.223 | 8.083 | 8.362 | 9,153,323 | +0.24(+2.98%) |
Aug 04, 2008 | 8.176 | 8.294 | 8.070 | 8.120 | 6,114,658 | -0.07(-0.91%) |
Aug 01, 2008 | 8.405 | 8.418 | 8.176 | 8.194 | 5,407,391 | -0.17(-2.07%) |
Jul 31, 2008 | 8.368 | 8.473 | 8.337 | 8.368 | 4,039,635 | -0.08(-0.95%) |
Jul 30, 2008 | 8.337 | 8.498 | 8.331 | 8.449 | 3,303,870 | +0.08(+0.96%) |
Jul 29, 2008 | 8.281 | 8.374 | 8.281 | 8.368 | 2,576,473 | +0.06(+0.67%) |
Jul 28, 2008 | 8.337 | 8.430 | 8.256 | 8.312 | 3,489,952 | -0.07(-0.81%) |
Jul 25, 2008 | 8.281 | 8.387 | 8.275 | 8.380 | 4,951,167 | +0.06(+0.75%) |
Jul 24, 2008 | 8.343 | 8.387 | 8.256 | 8.318 | 3,729,405 | -0.07(-0.89%) |
Jul 23, 2008 | 8.467 | 8.517 | 8.244 | 8.393 | 5,270,018 | -0.12(-1.46%) |
Jul 22, 2008 | 8.473 | 8.541 | 8.418 | 8.517 | 5,529,992 | +0.04(+0.51%) |
Jul 21, 2008 | 8.449 | 8.517 | 8.393 | 8.473 | 4,960,931 | +0.02(+0.29%) |
Jul 18, 2008 | 8.430 | 8.585 | 8.318 | 8.449 | 5,291,427 | +0.02(+0.22%) |
Jul 17, 2008 | 8.548 | 8.585 | 8.331 | 8.430 | 5,067,825 | -0.11(-1.23%) |
Jul 16, 2008 | 8.548 | 8.665 | 8.461 | 8.535 | 3,646,673 | -0.05(-0.58%) |
Jul 15, 2008 | 8.678 | 8.684 | 8.504 | 8.585 | 6,653,622 | -0.06(-0.65%) |
Jul 14, 2008 | 8.808 | 8.827 | 8.585 | 8.641 | 3,548,770 | -0.07(-0.85%) |
Jul 11, 2008 | 8.740 | 8.814 | 8.641 | 8.715 | 8,412,206 | -0.11(-1.19%) |
Jul 10, 2008 | 8.833 | 8.969 | 8.647 | 8.820 | 11,306,887 | -0.02(-0.28%) |
Jul 09, 2008 | 8.777 | 8.975 | 8.740 | 8.845 | 8,421,974 | +0.02(+0.28%) |
Jul 08, 2008 | 8.535 | 8.830 | 8.535 | 8.820 | 7,633,290 | +0.24(+2.74%) |
Jul 07, 2008 | 8.858 | 8.907 | 8.504 | 8.585 | 8,954,424 | -0.25(-2.88%) |
Jul 04, 2008 | 9.037 | 9.118 | 8.808 | 8.839 | 5,072,631 | +0.00(+0.00%) |
Jul 03, 2008 | 9.037 | 9.118 | 8.808 | 8.839 | 5,072,631 | -0.19(-2.13%) |
Jul 02, 2008 | 9.273 | 9.291 | 9.006 | 9.031 | 7,123,540 | -0.21(-2.28%) |
Jul 01, 2008 | 9.118 | 9.335 | 9.106 | 9.242 | 7,537,565 | +0.01(+0.07%) |
Jun 30, 2008 | 9.013 | 9.298 | 8.975 | 9.236 | 7,084,996 | +0.20(+2.19%) |
Jun 27, 2008 | 9.230 | 9.322 | 9.013 | 9.037 | 8,716,218 | -0.20(-2.15%) |
Jun 26, 2008 | 9.353 | 9.446 | 9.205 | 9.236 | 7,022,558 | -0.24(-2.49%) |
Jun 25, 2008 | 9.366 | 9.527 | 9.304 | 9.471 | 6,475,196 | +0.13(+1.39%) |
Jun 24, 2008 | 9.459 | 9.508 | 9.310 | 9.341 | 8,987,653 | -0.17(-1.76%) |
Jun 23, 2008 | 9.558 | 9.626 | 9.446 | 9.508 | 5,411,507 | +0.01(+0.13%) |
Jun 20, 2008 | 9.645 | 9.732 | 9.496 | 9.496 | 6,160,984 | -0.20(-2.11%) |
Jun 19, 2008 | 9.719 | 9.781 | 9.676 | 9.701 | 6,898,907 | +0.00(+0.00%) |
Jun 18, 2008 | 9.781 | 9.831 | 9.676 | 9.701 | 3,628,193 | -0.07(-0.70%) |
Jun 17, 2008 | 9.738 | 9.849 | 9.738 | 9.769 | 5,585,369 | +0.02(+0.19%) |
Jun 16, 2008 | 9.651 | 9.818 | 9.614 | 9.750 | 4,619,690 | +0.01(+0.13%) |
Jun 13, 2008 | 9.670 | 9.837 | 9.608 | 9.738 | 5,248,018 | +0.14(+1.49%) |
Jun 12, 2008 | 9.682 | 9.719 | 9.496 | 9.595 | 6,604,728 | -0.06(-0.64%) |
Jun 11, 2008 | 9.490 | 9.756 | 9.490 | 9.657 | 5,919,055 | -0.05(-0.51%) |
Jun 10, 2008 | 9.632 | 9.732 | 9.508 | 9.707 | 3,013,278 | +0.06(+0.58%) |
Jun 09, 2008 | 9.515 | 9.670 | 9.515 | 9.651 | 3,199,256 | +0.12(+1.30%) |
Jun 06, 2008 | 9.707 | 9.817 | 9.515 | 9.527 | 4,684,693 | -0.29(-2.91%) |
Jun 05, 2008 | 9.794 | 9.849 | 9.663 | 9.812 | 4,486,424 | +0.07(+0.76%) |
Jun 04, 2008 | 9.564 | 9.831 | 9.564 | 9.738 | 4,032,809 | +0.12(+1.22%) |
Jun 03, 2008 | 9.589 | 9.657 | 9.508 | 9.620 | 7,793,646 | +0.02(+0.26%) |
Jun 02, 2008 | 9.601 | 9.601 | 9.465 | 9.595 | 3,877,516 | -0.07(-0.71%) |
May 30, 2008 | 9.663 | 9.670 | 9.515 | 9.663 | 7,930,730 | +0.06(+0.58%) |
May 29, 2008 | 9.484 | 9.663 | 9.403 | 9.608 | 4,946,148 | +0.12(+1.31%) |
May 28, 2008 | 9.409 | 9.502 | 9.366 | 9.484 | 2,503,822 | +0.09(+0.92%) |
May 27, 2008 | 9.347 | 9.453 | 9.322 | 9.397 | 2,010,605 | +0.06(+0.60%) |
May 26, 2008 | 9.546 | 9.546 | 9.335 | 9.341 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.546 | 9.546 | 9.335 | 9.341 | 2,550,795 | -0.17(-1.82%) |
May 22, 2008 | 9.471 | 9.551 | 9.341 | 9.515 | 3,683,671 | +0.08(+0.85%) |
May 21, 2008 | 9.601 | 9.614 | 9.397 | 9.434 | 4,596,463 | -0.13(-1.36%) |
May 20, 2008 | 9.570 | 9.663 | 9.508 | 9.564 | 3,873,836 | -0.03(-0.32%) |
May 19, 2008 | 9.459 | 9.620 | 9.428 | 9.595 | 9,565,314 | +0.15(+1.64%) |
May 16, 2008 | 9.434 | 9.465 | 9.335 | 9.440 | 5,944,547 | +0.04(+0.40%) |
May 15, 2008 | 9.422 | 9.422 | 9.316 | 9.403 | 4,785,089 | -0.04(-0.39%) |
May 14, 2008 | 9.465 | 9.471 | 9.366 | 9.440 | 5,343,203 | +0.00(+0.00%) |
May 13, 2008 | 9.502 | 9.508 | 9.403 | 9.440 | 4,937,576 | -0.06(-0.65%) |
May 12, 2008 | 9.316 | 9.515 | 9.304 | 9.502 | 5,774,356 | +0.19(+2.06%) |
May 09, 2008 | 9.075 | 9.347 | 9.056 | 9.310 | 3,051,310 | +0.22(+2.46%) |
May 08, 2008 | 9.137 | 9.192 | 9.031 | 9.087 | 4,565,699 | +0.00(+0.00%) |
May 07, 2008 | 9.304 | 9.353 | 9.062 | 9.087 | 6,329,155 | -0.20(-2.14%) |
May 06, 2008 | 9.031 | 9.316 | 8.982 | 9.285 | 4,766,571 | +0.24(+2.60%) |
May 05, 2008 | 9.273 | 9.291 | 8.932 | 9.050 | 6,722,086 | -0.32(-3.38%) |
May 02, 2008 | 9.174 | 9.366 | 9.174 | 9.366 | 4,928,608 | +0.18(+1.96%) |
May 01, 2008 | 9.062 | 9.230 | 9.013 | 9.186 | 3,909,519 | +0.15(+1.65%) |
Apr 30, 2008 | 8.982 | 9.143 | 8.907 | 9.037 | 3,791,911 | +0.14(+1.53%) |
Apr 29, 2008 | 9.025 | 9.025 | 8.876 | 8.901 | 3,141,124 | -0.07(-0.83%) |
Apr 28, 2008 | 8.926 | 9.025 | 8.876 | 8.975 | 2,227,585 | +0.05(+0.56%) |
Apr 25, 2008 | 8.882 | 8.951 | 8.827 | 8.926 | 2,015,339 | +0.07(+0.77%) |
Apr 24, 2008 | 8.920 | 8.944 | 8.752 | 8.858 | 2,367,544 | +0.04(+0.42%) |
Apr 23, 2008 | 8.858 | 8.858 | 8.727 | 8.820 | 1,564,588 | +0.04(+0.42%) |
Apr 22, 2008 | 8.895 | 8.907 | 8.721 | 8.783 | 3,180,959 | -0.13(-1.46%) |
Apr 21, 2008 | 8.963 | 8.988 | 8.833 | 8.913 | 2,090,028 | -0.12(-1.30%) |
Apr 18, 2008 | 9.155 | 9.155 | 8.926 | 9.031 | 3,244,844 | +0.04(+0.41%) |
Apr 17, 2008 | 9.031 | 9.056 | 8.907 | 8.994 | 1,851,698 | +0.01(+0.14%) |
Apr 16, 2008 | 8.802 | 8.988 | 8.765 | 8.982 | 3,934,496 | +0.22(+2.55%) |
Apr 15, 2008 | 8.746 | 8.765 | 8.678 | 8.758 | 1,899,787 | +0.06(+0.71%) |
Apr 14, 2008 | 8.752 | 8.802 | 8.665 | 8.696 | 3,308,134 | -0.07(-0.85%) |
Apr 11, 2008 | 8.796 | 8.901 | 8.734 | 8.771 | 3,450,253 | -0.11(-1.26%) |
Apr 10, 2008 | 8.777 | 8.895 | 8.715 | 8.882 | 7,098,642 | +0.11(+1.20%) |
Apr 09, 2008 | 8.740 | 8.913 | 8.678 | 8.777 | 4,816,914 | +0.00(+0.00%) |
Apr 08, 2008 | 8.820 | 8.845 | 8.684 | 8.777 | 4,515,712 | -0.07(-0.84%) |
Apr 07, 2008 | 8.889 | 8.938 | 8.820 | 8.851 | 2,416,188 | -0.01(-0.07%) |
Apr 04, 2008 | 8.827 | 8.975 | 8.802 | 8.858 | 6,255,541 | +0.07(+0.85%) |
Apr 03, 2008 | 8.709 | 8.870 | 8.709 | 8.783 | 3,782,999 | +0.04(+0.43%) |
Apr 02, 2008 | 8.541 | 8.783 | 8.510 | 8.746 | 5,418,710 | +0.20(+2.39%) |
Apr 01, 2008 | 8.436 | 8.560 | 8.387 | 8.541 | 5,688,706 | +0.15(+1.77%) |
Mar 31, 2008 | 8.312 | 8.430 | 8.219 | 8.393 | 8,158,283 | +0.05(+0.59%) |
Mar 28, 2008 | 8.566 | 8.566 | 8.294 | 8.343 | 6,712,845 | -0.15(-1.75%) |
Mar 27, 2008 | 8.597 | 8.684 | 8.455 | 8.492 | 4,411,559 | -0.03(-0.36%) |
Mar 26, 2008 | 8.597 | 8.659 | 8.498 | 8.523 | 4,043,373 | -0.10(-1.15%) |
Mar 25, 2008 | 8.541 | 8.684 | 8.517 | 8.622 | 8,089,105 | +0.10(+1.16%) |
Mar 24, 2008 | 8.616 | 8.634 | 8.424 | 8.523 | 4,756,614 | -0.05(-0.58%) |
Mar 21, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.00(+0.00%) |
Mar 20, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.12(+1.47%) |
Mar 19, 2008 | 8.610 | 8.740 | 8.424 | 8.449 | 8,128,708 | -0.07(-0.87%) |
Mar 18, 2008 | 8.424 | 8.554 | 8.356 | 8.523 | 5,539,500 | +0.25(+3.00%) |
Mar 17, 2008 | 8.213 | 8.331 | 8.139 | 8.275 | 5,012,282 | -0.06(-0.74%) |
Mar 14, 2008 | 8.461 | 8.510 | 8.188 | 8.337 | 8,033,126 | -0.07(-0.88%) |
Mar 13, 2008 | 8.281 | 8.455 | 8.256 | 8.411 | 5,967,844 | +0.01(+0.07%) |
Mar 12, 2008 | 8.665 | 8.665 | 8.393 | 8.405 | 3,681,682 | -0.20(-2.31%) |
Mar 11, 2008 | 8.610 | 8.634 | 8.430 | 8.603 | 5,076,211 | +0.17(+1.98%) |
Mar 10, 2008 | 8.517 | 8.554 | 8.374 | 8.436 | 3,472,235 | -0.09(-1.09%) |
Mar 07, 2008 | 8.523 | 8.597 | 8.436 | 8.529 | 3,644,555 | -0.04(-0.51%) |
Mar 06, 2008 | 8.678 | 8.709 | 8.529 | 8.572 | 8,618,028 | -0.12(-1.43%) |
Mar 05, 2008 | 8.833 | 8.895 | 8.628 | 8.696 | 7,906,106 | -0.14(-1.54%) |
Mar 04, 2008 | 8.796 | 9.031 | 8.777 | 8.833 | 6,631,704 | -0.02(-0.21%) |
Mar 03, 2008 | 8.895 | 8.969 | 8.758 | 8.851 | 5,315,513 | -0.07(-0.76%) |
Feb 29, 2008 | 9.186 | 9.205 | 8.895 | 8.920 | 6,823,593 | -0.33(-3.62%) |
Feb 28, 2008 | 9.254 | 9.322 | 9.087 | 9.254 | 4,461,349 | -0.03(-0.33%) |
Feb 27, 2008 | 9.521 | 9.521 | 9.236 | 9.285 | 4,559,783 | -0.22(-2.35%) |
Feb 26, 2008 | 9.496 | 9.508 | 9.298 | 9.508 | 4,376,738 | +0.01(+0.13%) |
Feb 25, 2008 | 9.620 | 9.626 | 9.378 | 9.496 | 4,840,427 | -0.07(-0.78%) |
Feb 22, 2008 | 9.570 | 9.663 | 9.446 | 9.570 | 4,664,448 | -0.02(-0.26%) |
Feb 21, 2008 | 9.794 | 9.918 | 9.583 | 9.595 | 4,841,712 | -0.04(-0.39%) |
Feb 20, 2008 | 9.552 | 9.682 | 9.471 | 9.632 | 4,338,867 | -0.01(-0.06%) |
Feb 19, 2008 | 9.887 | 9.893 | 9.583 | 9.639 | 4,493,016 | -0.09(-0.96%) |
Feb 18, 2008 | 9.694 | 9.738 | 9.577 | 9.732 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.694 | 9.738 | 9.577 | 9.732 | 3,483,650 | +0.02(+0.26%) |
Feb 14, 2008 | 9.837 | 9.918 | 9.620 | 9.707 | 3,786,240 | -0.09(-0.95%) |
Feb 13, 2008 | 10.04 | 10.05 | 9.781 | 9.800 | 3,450,294 | -0.17(-1.68%) |
Feb 12, 2008 | 9.763 | 10.00 | 9.756 | 9.967 | 5,220,940 | +0.22(+2.29%) |
Feb 11, 2008 | 9.688 | 9.806 | 9.645 | 9.744 | 3,088,125 | +0.01(+0.13%) |
Feb 08, 2008 | 9.682 | 9.812 | 9.614 | 9.732 | 4,462,475 | -0.02(-0.25%) |
Feb 07, 2008 | 9.589 | 9.756 | 9.583 | 9.756 | 3,735,101 | +0.06(+0.64%) |
Feb 06, 2008 | 9.769 | 9.837 | 9.670 | 9.694 | 2,983,606 | -0.04(-0.45%) |
Feb 05, 2008 | 9.924 | 9.973 | 9.701 | 9.738 | 3,087,236 | -0.34(-3.38%) |
Feb 04, 2008 | 9.961 | 10.14 | 9.899 | 10.08 | 6,169,747 | +0.12(+1.18%) |
Feb 01, 2008 | 9.738 | 9.961 | 9.694 | 9.961 | 3,557,365 | +0.25(+2.55%) |
Jan 31, 2008 | 9.459 | 9.769 | 9.409 | 9.713 | 6,463,994 | +0.15(+1.62%) |
Jan 30, 2008 | 9.502 | 9.781 | 9.496 | 9.558 | 4,823,664 | +0.00(+0.00%) |
Jan 29, 2008 | 9.601 | 9.750 | 9.539 | 9.558 | 3,717,048 | -0.02(-0.26%) |
Jan 28, 2008 | 9.446 | 9.632 | 9.440 | 9.583 | 6,213,311 | +0.15(+1.58%) |
Jan 25, 2008 | 9.608 | 9.682 | 9.384 | 9.434 | 3,773,066 | -0.14(-1.42%) |
Jan 24, 2008 | 9.862 | 9.874 | 9.533 | 9.570 | 4,670,573 | -0.27(-2.77%) |
Jan 23, 2008 | 9.360 | 9.936 | 9.248 | 9.843 | 7,037,391 | +0.35(+3.66%) |
Jan 22, 2008 | 9.415 | 9.725 | 9.341 | 9.496 | 6,185,688 | -0.28(-2.85%) |
Jan 21, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 7,110,120 | -0.19(-1.93%) |
Jan 17, 2008 | 10.44 | 10.44 | 9.949 | 9.967 | 5,712,849 | -0.42(-4.00%) |
Jan 16, 2008 | 10.36 | 10.66 | 10.36 | 10.38 | 5,805,007 | -0.04(-0.42%) |
Jan 15, 2008 | 10.44 | 10.62 | 10.40 | 10.43 | 6,911,992 | -0.11(-1.06%) |
Jan 14, 2008 | 10.48 | 10.57 | 10.45 | 10.54 | 3,914,654 | +0.06(+0.53%) |
Jan 11, 2008 | 10.45 | 10.56 | 10.41 | 10.48 | 3,396,001 | -0.07(-0.65%) |
Jan 10, 2008 | 10.41 | 10.65 | 10.41 | 10.55 | 7,374,083 | +0.07(+0.71%) |
Jan 09, 2008 | 10.51 | 10.54 | 10.39 | 10.48 | 6,322,495 | -0.05(-0.47%) |
Jan 08, 2008 | 10.62 | 10.73 | 10.49 | 10.53 | 4,170,096 | -0.07(-0.70%) |
Jan 07, 2008 | 10.56 | 10.64 | 10.44 | 10.60 | 3,352,926 | +0.08(+0.77%) |
Jan 04, 2008 | 10.51 | 10.59 | 10.43 | 10.52 | 4,240,081 | -0.06(-0.53%) |
Jan 03, 2008 | 10.67 | 10.71 | 10.54 | 10.57 | 4,246,373 | -0.06(-0.58%) |
Jan 02, 2008 | 10.74 | 10.83 | 10.55 | 10.64 | 3,313,744 | -0.14(-1.27%) |
Jan 01, 2008 | 10.97 | 10.97 | 10.75 | 10.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.97 | 10.97 | 10.75 | 10.77 | 2,975,557 | -0.16(-1.47%) |
Dec 28, 2007 | 10.98 | 10.98 | 10.88 | 10.93 | 1,631,158 | +0.03(+0.28%) |
Dec 27, 2007 | 11.04 | 11.04 | 10.90 | 10.90 | 1,338,413 | -0.14(-1.29%) |
Dec 26, 2007 | 10.95 | 11.06 | 10.95 | 11.05 | 1,236,602 | +0.02(+0.17%) |
Dec 24, 2007 | 11.06 | 11.06 | 10.96 | 11.03 | 449,466 | +0.02(+0.17%) |
Dec 21, 2007 | 10.98 | 11.03 | 10.87 | 11.01 | 2,702,747 | +0.12(+1.14%) |
Dec 20, 2007 | 10.92 | 10.93 | 10.74 | 10.88 | 2,955,339 | +0.05(+0.46%) |
Dec 19, 2007 | 10.80 | 10.92 | 10.76 | 10.83 | 3,233,779 | +0.06(+0.58%) |
Dec 18, 2007 | 10.80 | 10.87 | 10.71 | 10.77 | 2,443,991 | +0.04(+0.40%) |
Dec 17, 2007 | 10.80 | 10.88 | 10.68 | 10.73 | 1,857,395 | -0.14(-1.31%) |
Dec 14, 2007 | 10.97 | 11.01 | 10.82 | 10.87 | 1,810,448 | -0.15(-1.35%) |
Dec 13, 2007 | 10.87 | 11.02 | 10.82 | 11.02 | 1,632,155 | +0.12(+1.14%) |
Dec 12, 2007 | 11.06 | 11.20 | 10.77 | 10.90 | 2,877,325 | -0.08(-0.73%) |
Dec 11, 2007 | 11.10 | 11.19 | 10.95 | 10.98 | 4,789,641 | -0.12(-1.12%) |
Dec 10, 2007 | 11.14 | 11.17 | 11.00 | 11.10 | 3,386,763 | +0.02(+0.17%) |
Dec 07, 2007 | 11.07 | 11.12 | 10.97 | 11.08 | 4,215,002 | +0.01(+0.11%) |
Dec 06, 2007 | 10.97 | 11.08 | 10.94 | 11.07 | 2,214,683 | +0.03(+0.28%) |
Dec 05, 2007 | 10.99 | 11.06 | 10.88 | 11.04 | 3,066,049 | +0.17(+1.60%) |
Dec 04, 2007 | 10.68 | 10.97 | 10.68 | 10.87 | 2,181,943 | +0.10(+0.92%) |
Dec 03, 2007 | 10.85 | 10.94 | 10.76 | 10.77 | 2,971,267 | -0.04(-0.34%) |
Nov 30, 2007 | 10.82 | 10.83 | 10.68 | 10.80 | 3,160,359 | +0.06(+0.52%) |
Nov 29, 2007 | 10.75 | 10.82 | 10.69 | 10.75 | 2,029,044 | -0.06(-0.52%) |
Nov 28, 2007 | 10.64 | 10.80 | 10.61 | 10.80 | 1,673,514 | +0.18(+1.69%) |
Nov 27, 2007 | 10.62 | 10.71 | 10.54 | 10.62 | 3,389,069 | +0.03(+0.29%) |
Nov 26, 2007 | 10.69 | 10.85 | 10.56 | 10.59 | 3,917,422 | -0.05(-0.47%) |
Nov 23, 2007 | 10.66 | 10.70 | 10.57 | 10.64 | 1,035,336 | +0.04(+0.35%) |
Nov 21, 2007 | 10.57 | 10.74 | 10.54 | 10.61 | 3,432,946 | -0.03(-0.29%) |
Nov 20, 2007 | 10.51 | 10.69 | 10.46 | 10.64 | 5,427,472 | +0.12(+1.18%) |
Nov 19, 2007 | 10.29 | 10.57 | 10.26 | 10.51 | 4,386,316 | +0.20(+1.98%) |
Nov 16, 2007 | 10.37 | 10.37 | 10.18 | 10.31 | 3,046,399 | +0.15(+1.46%) |
Nov 15, 2007 | 10.20 | 10.30 | 10.10 | 10.16 | 3,231,286 | -0.05(-0.49%) |
Nov 14, 2007 | 10.28 | 10.38 | 10.20 | 10.21 | 4,298,967 | -0.04(-0.36%) |
Nov 13, 2007 | 10.17 | 10.27 | 10.07 | 10.25 | 2,935,140 | +0.14(+1.35%) |
Nov 12, 2007 | 10.16 | 10.29 | 10.10 | 10.11 | 2,922,568 | -0.05(-0.49%) |
Nov 09, 2007 | 10.05 | 10.26 | 10.05 | 10.16 | 5,600,266 | -0.04(-0.36%) |
Nov 08, 2007 | 10.07 | 10.28 | 10.04 | 10.20 | 5,453,286 | +0.17(+1.73%) |
Nov 07, 2007 | 10.13 | 10.23 | 10.02 | 10.02 | 13,087,111 | -0.31(-3.00%) |
Nov 06, 2007 | 10.22 | 10.33 | 10.19 | 10.33 | 3,535,392 | +0.07(+0.66%) |
Nov 05, 2007 | 10.28 | 10.38 | 10.18 | 10.26 | 6,786,466 | -0.07(-0.66%) |
Nov 02, 2007 | 10.46 | 10.52 | 10.19 | 10.33 | 6,259,936 | -0.02(-0.24%) |
Nov 01, 2007 | 10.52 | 10.67 | 10.29 | 10.36 | 3,821,913 | -0.16(-1.53%) |
Oct 31, 2007 | 10.27 | 10.57 | 10.27 | 10.52 | 4,555,966 | +0.21(+2.05%) |
Oct 30, 2007 | 10.22 | 10.37 | 10.22 | 10.31 | 4,469,493 | -0.02(-0.24%) |
Oct 29, 2007 | 10.29 | 10.52 | 10.29 | 10.33 | 3,594,599 | -0.04(-0.36%) |
Oct 26, 2007 | 10.32 | 10.49 | 10.28 | 10.37 | 7,084,817 | +0.08(+0.78%) |
Oct 25, 2007 | 10.19 | 10.31 | 10.15 | 10.29 | 3,732,697 | +0.12(+1.22%) |
Oct 24, 2007 | 10.07 | 10.18 | 10.01 | 10.17 | 3,047,367 | +0.12(+1.17%) |
Oct 23, 2007 | 10.05 | 10.11 | 9.998 | 10.05 | 2,019,693 | +0.02(+0.25%) |
Oct 22, 2007 | 9.856 | 10.05 | 9.825 | 10.02 | 2,744,711 | +0.07(+0.68%) |
Oct 19, 2007 | 10.03 | 10.19 | 9.936 | 9.955 | 4,397,056 | -0.15(-1.47%) |
Oct 18, 2007 | 9.955 | 10.13 | 9.936 | 10.10 | 2,821,988 | +0.09(+0.93%) |
Oct 17, 2007 | 10.13 | 10.13 | 9.918 | 10.01 | 2,377,764 | -0.02(-0.25%) |
Oct 16, 2007 | 10.07 | 10.17 | 9.973 | 10.04 | 2,636,136 | -0.05(-0.49%) |
Oct 15, 2007 | 10.21 | 10.30 | 10.02 | 10.08 | 2,772,299 | -0.19(-1.87%) |
Oct 12, 2007 | 10.26 | 10.43 | 10.22 | 10.28 | 2,367,037 | +0.02(+0.24%) |
Oct 11, 2007 | 10.38 | 10.44 | 10.19 | 10.25 | 3,309,690 | -0.07(-0.72%) |
Oct 10, 2007 | 10.41 | 10.43 | 10.29 | 10.33 | 1,801,073 | -0.09(-0.83%) |
Oct 09, 2007 | 10.39 | 10.44 | 10.31 | 10.41 | 2,966,217 | +0.04(+0.42%) |
Oct 08, 2007 | 10.39 | 10.54 | 10.36 | 10.37 | 1,267,087 | -0.09(-0.89%) |
Oct 05, 2007 | 10.50 | 10.57 | 10.44 | 10.46 | 2,192,155 | -0.01(-0.06%) |
Oct 04, 2007 | 10.52 | 10.54 | 10.38 | 10.47 | 2,598,546 | +0.00(+0.00%) |
Oct 03, 2007 | 10.43 | 10.51 | 10.41 | 10.47 | 3,568,463 | +0.02(+0.18%) |
Oct 02, 2007 | 10.48 | 10.54 | 10.30 | 10.45 | 5,049,636 | -0.07(-0.71%) |