Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.215 | 9.244 | 9.100 | 9.117 | 2,649,185 | -0.15(-1.61%) |
Aug 28, 2008 | 9.129 | 9.267 | 9.071 | 9.267 | 4,129,973 | +0.17(+1.89%) |
Aug 27, 2008 | 9.238 | 9.267 | 9.071 | 9.094 | 5,695,761 | -0.18(-1.92%) |
Aug 26, 2008 | 9.163 | 9.295 | 9.152 | 9.272 | 3,940,251 | +0.09(+1.00%) |
Aug 25, 2008 | 9.215 | 9.249 | 9.163 | 9.180 | 5,258,127 | -0.05(-0.56%) |
Aug 22, 2008 | 9.221 | 9.261 | 9.157 | 9.232 | 2,849,617 | +0.05(+0.50%) |
Aug 21, 2008 | 9.054 | 9.209 | 9.043 | 9.186 | 3,865,092 | +0.08(+0.88%) |
Aug 20, 2008 | 9.129 | 9.169 | 9.054 | 9.106 | 4,017,907 | -0.02(-0.19%) |
Aug 19, 2008 | 9.014 | 9.134 | 8.939 | 9.123 | 3,350,177 | +0.10(+1.08%) |
Aug 18, 2008 | 9.129 | 9.175 | 8.951 | 9.025 | 3,964,618 | -0.07(-0.76%) |
Aug 15, 2008 | 9.175 | 9.272 | 9.071 | 9.094 | 0 | -0.06(-0.63%) |
Aug 14, 2008 | 9.077 | 9.157 | 8.997 | 9.152 | 3,863,652 | -0.02(-0.19%) |
Aug 13, 2008 | 9.203 | 9.238 | 9.134 | 9.169 | 3,707,459 | -0.10(-1.11%) |
Aug 12, 2008 | 9.456 | 9.490 | 9.192 | 9.272 | 4,180,927 | -0.25(-2.65%) |
Aug 11, 2008 | 9.295 | 9.525 | 9.221 | 9.525 | 2,829,026 | +0.20(+2.09%) |
Aug 08, 2008 | 9.157 | 9.347 | 9.060 | 9.330 | 4,880,193 | +0.24(+2.65%) |
Aug 07, 2008 | 9.215 | 9.312 | 9.066 | 9.089 | 5,026,230 | -0.11(-1.25%) |
Aug 06, 2008 | 9.180 | 9.554 | 9.060 | 9.203 | 8,643,086 | +0.30(+3.35%) |
Aug 05, 2008 | 8.733 | 8.951 | 8.692 | 8.905 | 6,085,595 | +0.17(+1.97%) |
Aug 04, 2008 | 8.836 | 8.847 | 8.710 | 8.733 | 2,967,063 | -0.06(-0.72%) |
Aug 01, 2008 | 9.066 | 9.066 | 8.796 | 8.796 | 3,479,162 | -0.26(-2.85%) |
Jul 31, 2008 | 8.968 | 9.060 | 8.882 | 9.054 | 3,432,455 | +0.10(+1.09%) |
Jul 30, 2008 | 8.735 | 8.979 | 8.692 | 8.957 | 3,189,047 | +0.25(+2.90%) |
Jul 29, 2008 | 8.704 | 8.761 | 8.641 | 8.704 | 4,365,309 | +0.01(+0.07%) |
Jul 28, 2008 | 8.715 | 8.779 | 8.635 | 8.698 | 2,507,821 | -0.02(-0.26%) |
Jul 25, 2008 | 9.020 | 9.020 | 8.669 | 8.721 | 2,958,088 | -0.04(-0.46%) |
Jul 24, 2008 | 8.922 | 8.922 | 8.727 | 8.761 | 3,845,114 | -0.10(-1.10%) |
Jul 23, 2008 | 8.979 | 9.014 | 8.796 | 8.859 | 2,976,134 | -0.13(-1.41%) |
Jul 22, 2008 | 8.962 | 9.043 | 8.888 | 8.985 | 3,451,256 | +0.01(+0.13%) |
Jul 21, 2008 | 8.813 | 8.974 | 8.767 | 8.974 | 4,047,832 | +0.17(+1.89%) |
Jul 18, 2008 | 8.813 | 8.968 | 8.664 | 8.807 | 5,533,341 | -0.02(-0.20%) |
Jul 17, 2008 | 8.882 | 8.893 | 8.733 | 8.824 | 4,504,275 | -0.03(-0.32%) |
Jul 16, 2008 | 8.928 | 9.002 | 8.790 | 8.853 | 4,941,386 | -0.08(-0.90%) |
Jul 15, 2008 | 8.968 | 9.031 | 8.847 | 8.934 | 4,880,908 | -0.09(-0.95%) |
Jul 14, 2008 | 9.169 | 9.267 | 9.014 | 9.020 | 4,038,701 | -0.13(-1.44%) |
Jul 11, 2008 | 9.112 | 9.295 | 9.066 | 9.152 | 5,259,097 | -0.08(-0.87%) |
Jul 10, 2008 | 9.203 | 9.290 | 9.157 | 9.232 | 5,778,576 | +0.05(+0.50%) |
Jul 09, 2008 | 9.077 | 9.261 | 9.014 | 9.186 | 5,029,808 | +0.10(+1.07%) |
Jul 08, 2008 | 9.025 | 9.175 | 8.922 | 9.089 | 6,726,635 | +0.01(+0.13%) |
Jul 07, 2008 | 9.112 | 9.203 | 8.968 | 9.077 | 5,590,892 | -0.05(-0.57%) |
Jul 04, 2008 | 9.261 | 9.312 | 9.094 | 9.129 | 2,379,311 | +0.00(+0.00%) |
Jul 03, 2008 | 9.261 | 9.312 | 9.094 | 9.129 | 2,379,311 | -0.06(-0.69%) |
Jul 02, 2008 | 9.272 | 9.341 | 9.186 | 9.192 | 4,702,162 | -0.01(-0.12%) |
Jul 01, 2008 | 9.071 | 9.284 | 9.037 | 9.203 | 9,654,257 | -0.01(-0.12%) |
Jun 30, 2008 | 8.916 | 9.290 | 8.870 | 9.215 | 8,831,806 | +0.29(+3.28%) |
Jun 27, 2008 | 9.117 | 9.244 | 8.899 | 8.922 | 7,079,624 | -0.20(-2.20%) |
Jun 26, 2008 | 9.186 | 9.261 | 9.077 | 9.123 | 5,196,722 | -0.18(-1.97%) |
Jun 25, 2008 | 9.267 | 9.335 | 9.169 | 9.307 | 4,443,958 | +0.10(+1.12%) |
Jun 24, 2008 | 9.290 | 9.318 | 9.163 | 9.203 | 5,387,442 | -0.10(-1.11%) |
Jun 23, 2008 | 9.330 | 9.439 | 9.284 | 9.307 | 4,854,461 | +0.03(+0.37%) |
Jun 20, 2008 | 9.416 | 9.525 | 9.267 | 9.272 | 5,994,644 | -0.21(-2.24%) |
Jun 19, 2008 | 9.473 | 9.508 | 9.416 | 9.485 | 4,868,780 | +0.02(+0.18%) |
Jun 18, 2008 | 9.462 | 9.531 | 9.358 | 9.467 | 5,615,677 | -0.02(-0.18%) |
Jun 17, 2008 | 9.565 | 9.565 | 9.445 | 9.485 | 3,541,832 | -0.02(-0.24%) |
Jun 16, 2008 | 9.508 | 9.531 | 9.312 | 9.508 | 3,763,686 | +0.00(+0.00%) |
Jun 13, 2008 | 9.485 | 9.600 | 9.399 | 9.508 | 3,396,983 | +0.06(+0.67%) |
Jun 12, 2008 | 9.519 | 9.519 | 9.399 | 9.445 | 5,224,403 | -0.05(-0.48%) |
Jun 11, 2008 | 9.651 | 9.686 | 9.490 | 9.490 | 6,569,228 | -0.17(-1.78%) |
Jun 10, 2008 | 9.623 | 9.709 | 9.559 | 9.663 | 4,381,549 | -0.05(-0.47%) |
Jun 09, 2008 | 9.577 | 9.732 | 9.565 | 9.709 | 3,675,127 | +0.16(+1.62%) |
Jun 06, 2008 | 9.755 | 9.812 | 9.536 | 9.554 | 5,163,677 | -0.26(-2.69%) |
Jun 05, 2008 | 9.760 | 9.910 | 9.691 | 9.818 | 6,112,588 | +0.07(+0.77%) |
Jun 04, 2008 | 9.542 | 9.904 | 9.542 | 9.743 | 7,487,902 | +0.16(+1.62%) |
Jun 03, 2008 | 9.737 | 9.737 | 9.450 | 9.588 | 9,255,562 | -0.10(-1.01%) |
Jun 02, 2008 | 9.668 | 9.760 | 9.559 | 9.686 | 9,401,019 | -0.04(-0.41%) |
May 30, 2008 | 9.904 | 9.904 | 9.640 | 9.726 | 12,119,968 | -0.13(-1.28%) |
May 29, 2008 | 9.651 | 9.904 | 9.605 | 9.852 | 12,453,379 | +0.16(+1.66%) |
May 28, 2008 | 9.617 | 9.691 | 9.513 | 9.691 | 10,474,376 | +0.09(+0.96%) |
May 27, 2008 | 9.324 | 9.611 | 9.324 | 9.600 | 8,499,454 | +0.22(+2.39%) |
May 26, 2008 | 9.335 | 9.376 | 9.180 | 9.376 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.335 | 9.376 | 9.180 | 9.376 | 9,526,986 | +0.01(+0.12%) |
May 22, 2008 | 9.203 | 9.393 | 9.134 | 9.364 | 7,540,085 | +0.19(+2.07%) |
May 21, 2008 | 9.232 | 9.232 | 9.106 | 9.175 | 8,547,120 | -0.03(-0.31%) |
May 20, 2008 | 9.083 | 9.261 | 9.060 | 9.203 | 7,216,581 | +0.09(+1.01%) |
May 19, 2008 | 9.123 | 9.157 | 9.077 | 9.112 | 3,609,186 | +0.01(+0.13%) |
May 16, 2008 | 9.002 | 9.157 | 8.962 | 9.100 | 3,924,324 | +0.08(+0.89%) |
May 15, 2008 | 9.083 | 9.083 | 8.957 | 9.020 | 3,320,863 | -0.04(-0.44%) |
May 14, 2008 | 8.962 | 9.117 | 8.784 | 9.060 | 9,445,622 | +0.09(+0.96%) |
May 13, 2008 | 8.865 | 9.002 | 8.813 | 8.974 | 5,102,631 | +0.07(+0.84%) |
May 12, 2008 | 8.813 | 8.916 | 8.710 | 8.899 | 3,446,708 | +0.16(+1.77%) |
May 09, 2008 | 8.813 | 8.813 | 8.704 | 8.744 | 1,465,792 | -0.09(-1.04%) |
May 08, 2008 | 8.744 | 8.876 | 8.704 | 8.836 | 3,818,100 | +0.13(+1.52%) |
May 07, 2008 | 8.853 | 8.899 | 8.687 | 8.704 | 4,343,408 | -0.16(-1.81%) |
May 06, 2008 | 8.951 | 8.951 | 8.761 | 8.865 | 3,710,383 | -0.06(-0.64%) |
May 05, 2008 | 8.974 | 9.014 | 8.859 | 8.922 | 3,282,560 | -0.10(-1.14%) |
May 02, 2008 | 9.014 | 9.094 | 8.945 | 9.025 | 4,703,920 | +0.10(+1.09%) |
May 01, 2008 | 9.117 | 9.117 | 8.790 | 8.928 | 6,710,185 | +0.19(+2.17%) |
Apr 30, 2008 | 8.997 | 8.997 | 8.681 | 8.738 | 6,377,876 | -0.23(-2.56%) |
Apr 29, 2008 | 9.031 | 9.066 | 8.951 | 8.968 | 3,510,285 | -0.04(-0.45%) |
Apr 28, 2008 | 8.939 | 9.215 | 8.893 | 9.008 | 3,880,118 | +0.07(+0.77%) |
Apr 25, 2008 | 8.922 | 8.991 | 8.879 | 8.939 | 3,168,927 | +0.07(+0.84%) |
Apr 24, 2008 | 8.876 | 8.974 | 8.796 | 8.865 | 3,673,280 | -0.03(-0.39%) |
Apr 23, 2008 | 8.899 | 8.916 | 8.801 | 8.899 | 4,053,395 | +0.05(+0.58%) |
Apr 22, 2008 | 8.870 | 8.899 | 8.790 | 8.847 | 3,269,903 | -0.05(-0.52%) |
Apr 21, 2008 | 9.014 | 9.020 | 8.819 | 8.893 | 3,541,191 | -0.11(-1.27%) |
Apr 18, 2008 | 9.031 | 9.060 | 8.968 | 9.008 | 4,575,744 | +0.13(+1.42%) |
Apr 17, 2008 | 8.865 | 8.945 | 8.842 | 8.882 | 3,871,317 | +0.01(+0.13%) |
Apr 16, 2008 | 8.773 | 8.899 | 8.744 | 8.870 | 5,273,012 | +0.11(+1.25%) |
Apr 15, 2008 | 8.761 | 8.813 | 8.710 | 8.761 | 5,039,226 | +0.07(+0.79%) |
Apr 14, 2008 | 8.681 | 8.744 | 8.641 | 8.692 | 3,424,739 | +0.03(+0.33%) |
Apr 11, 2008 | 8.703 | 8.767 | 8.566 | 8.664 | 4,395,515 | +0.03(+0.40%) |
Apr 10, 2008 | 8.687 | 8.738 | 8.606 | 8.629 | 4,707,595 | -0.07(-0.79%) |
Apr 09, 2008 | 8.681 | 8.790 | 8.669 | 8.698 | 3,398,855 | +0.00(+0.00%) |
Apr 08, 2008 | 8.646 | 8.761 | 8.629 | 8.698 | 2,976,275 | +0.01(+0.07%) |
Apr 07, 2008 | 8.652 | 8.761 | 8.537 | 8.692 | 4,458,995 | +0.11(+1.34%) |
Apr 04, 2008 | 8.509 | 8.727 | 8.503 | 8.578 | 4,884,783 | +0.07(+0.81%) |
Apr 03, 2008 | 8.560 | 8.606 | 8.457 | 8.509 | 6,572,484 | -0.13(-1.46%) |
Apr 02, 2008 | 8.468 | 8.652 | 8.446 | 8.635 | 5,007,022 | +0.22(+2.59%) |
Apr 01, 2008 | 8.153 | 8.428 | 8.153 | 8.417 | 5,247,300 | +0.22(+2.73%) |
Mar 31, 2008 | 8.049 | 8.204 | 7.986 | 8.193 | 4,333,265 | +0.13(+1.57%) |
Mar 28, 2008 | 8.216 | 8.233 | 8.049 | 8.067 | 4,857,760 | -0.08(-0.99%) |
Mar 27, 2008 | 8.164 | 8.302 | 8.130 | 8.147 | 6,426,749 | -0.02(-0.21%) |
Mar 26, 2008 | 8.147 | 8.291 | 8.113 | 8.164 | 5,516,748 | -0.01(-0.14%) |
Mar 25, 2008 | 7.958 | 8.233 | 7.958 | 8.176 | 8,889,771 | +0.19(+2.37%) |
Mar 24, 2008 | 8.153 | 8.170 | 7.969 | 7.986 | 10,745,868 | -0.14(-1.77%) |
Mar 21, 2008 | 8.067 | 8.181 | 7.975 | 8.130 | 9,787,020 | +0.00(+0.00%) |
Mar 20, 2008 | 8.067 | 8.181 | 7.975 | 8.130 | 9,787,020 | +0.11(+1.43%) |
Mar 19, 2008 | 8.210 | 8.268 | 8.009 | 8.015 | 8,157,487 | -0.12(-1.48%) |
Mar 18, 2008 | 8.038 | 8.147 | 7.969 | 8.135 | 5,205,518 | +0.19(+2.38%) |
Mar 17, 2008 | 7.975 | 7.992 | 7.757 | 7.946 | 8,797,062 | -0.04(-0.50%) |
Mar 14, 2008 | 8.078 | 8.078 | 7.866 | 7.986 | 19,241,700 | -0.05(-0.64%) |
Mar 13, 2008 | 8.072 | 8.101 | 7.975 | 8.038 | 12,317,112 | -0.11(-1.41%) |
Mar 12, 2008 | 8.354 | 8.394 | 8.147 | 8.153 | 8,024,736 | -0.21(-2.47%) |
Mar 11, 2008 | 8.377 | 8.377 | 8.239 | 8.359 | 5,540,327 | +0.16(+1.96%) |
Mar 10, 2008 | 8.176 | 8.227 | 8.095 | 8.199 | 7,269,781 | +0.05(+0.56%) |
Mar 07, 2008 | 8.181 | 8.199 | 8.067 | 8.153 | 7,687,434 | -0.03(-0.42%) |
Mar 06, 2008 | 8.268 | 8.382 | 8.084 | 8.187 | 6,717,554 | -0.14(-1.66%) |
Mar 05, 2008 | 8.405 | 8.446 | 8.210 | 8.325 | 4,311,742 | -0.05(-0.55%) |
Mar 04, 2008 | 8.245 | 8.428 | 8.245 | 8.371 | 9,008,397 | +0.04(+0.48%) |
Mar 03, 2008 | 8.394 | 8.526 | 8.193 | 8.331 | 8,648,273 | -0.10(-1.16%) |
Feb 29, 2008 | 8.761 | 8.761 | 8.377 | 8.428 | 6,226,344 | -0.34(-3.86%) |
Feb 28, 2008 | 8.784 | 8.893 | 8.687 | 8.767 | 4,460,191 | +0.02(+0.20%) |
Feb 27, 2008 | 8.796 | 8.819 | 8.658 | 8.750 | 4,940,900 | -0.05(-0.59%) |
Feb 26, 2008 | 8.842 | 8.876 | 8.733 | 8.801 | 4,970,670 | -0.03(-0.39%) |
Feb 25, 2008 | 8.830 | 8.870 | 8.727 | 8.836 | 3,347,907 | +0.03(+0.33%) |
Feb 22, 2008 | 8.710 | 8.813 | 8.641 | 8.807 | 2,939,103 | +0.09(+1.05%) |
Feb 21, 2008 | 8.962 | 8.962 | 8.681 | 8.715 | 3,557,457 | -0.20(-2.25%) |
Feb 20, 2008 | 8.853 | 8.916 | 8.767 | 8.916 | 3,894,509 | +0.05(+0.52%) |
Feb 19, 2008 | 8.876 | 8.934 | 8.819 | 8.870 | 3,692,072 | +0.09(+0.98%) |
Feb 18, 2008 | 8.756 | 8.801 | 8.687 | 8.784 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.756 | 8.801 | 8.687 | 8.784 | 3,128,623 | +0.01(+0.13%) |
Feb 14, 2008 | 8.899 | 9.008 | 8.744 | 8.773 | 3,024,576 | -0.12(-1.36%) |
Feb 13, 2008 | 9.048 | 9.048 | 8.847 | 8.893 | 2,760,566 | -0.11(-1.21%) |
Feb 12, 2008 | 8.945 | 9.037 | 8.876 | 9.002 | 3,183,176 | +0.12(+1.36%) |
Feb 11, 2008 | 8.962 | 8.962 | 8.807 | 8.882 | 2,796,176 | -0.06(-0.71%) |
Feb 08, 2008 | 8.968 | 9.048 | 8.905 | 8.945 | 2,753,493 | -0.10(-1.14%) |
Feb 07, 2008 | 9.031 | 9.112 | 8.939 | 9.048 | 3,193,684 | -0.05(-0.57%) |
Feb 06, 2008 | 9.180 | 9.226 | 9.054 | 9.100 | 2,200,560 | -0.02(-0.25%) |
Feb 05, 2008 | 9.272 | 9.330 | 9.060 | 9.123 | 3,459,219 | -0.26(-2.75%) |
Feb 04, 2008 | 9.267 | 9.456 | 9.221 | 9.381 | 3,774,234 | +0.11(+1.18%) |
Feb 01, 2008 | 9.157 | 9.272 | 9.123 | 9.272 | 4,976,317 | +0.09(+1.00%) |
Jan 31, 2008 | 8.957 | 9.255 | 8.911 | 9.180 | 4,256,518 | +0.13(+1.40%) |
Jan 30, 2008 | 9.048 | 9.244 | 9.002 | 9.054 | 4,250,890 | +0.01(+0.13%) |
Jan 29, 2008 | 9.140 | 9.152 | 8.962 | 9.043 | 4,195,976 | -0.07(-0.76%) |
Jan 28, 2008 | 8.824 | 9.152 | 8.819 | 9.112 | 4,699,029 | +0.31(+3.52%) |
Jan 25, 2008 | 8.945 | 8.968 | 8.727 | 8.801 | 6,800,240 | -0.05(-0.52%) |
Jan 24, 2008 | 9.117 | 9.157 | 8.801 | 8.847 | 4,375,577 | -0.24(-2.65%) |
Jan 23, 2008 | 8.583 | 9.106 | 8.572 | 9.089 | 6,617,018 | +0.21(+2.39%) |
Jan 22, 2008 | 8.555 | 9.020 | 8.365 | 8.876 | 7,091,001 | -0.24(-2.64%) |
Jan 21, 2008 | 9.192 | 9.341 | 9.031 | 9.117 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.192 | 9.341 | 9.031 | 9.117 | 6,057,105 | -0.07(-0.81%) |
Jan 17, 2008 | 9.427 | 9.473 | 9.175 | 9.192 | 5,991,463 | -0.31(-3.26%) |
Jan 16, 2008 | 9.433 | 9.588 | 9.393 | 9.502 | 5,122,218 | +0.07(+0.73%) |
Jan 15, 2008 | 9.519 | 9.640 | 9.433 | 9.433 | 4,254,922 | -0.18(-1.91%) |
Jan 14, 2008 | 9.749 | 9.749 | 9.600 | 9.617 | 3,331,075 | -0.04(-0.42%) |
Jan 11, 2008 | 9.640 | 9.806 | 9.623 | 9.657 | 2,593,118 | -0.09(-0.88%) |
Jan 10, 2008 | 9.720 | 9.806 | 9.623 | 9.743 | 4,452,611 | -0.01(-0.06%) |
Jan 09, 2008 | 9.634 | 9.749 | 9.579 | 9.749 | 4,294,808 | +0.14(+1.49%) |
Jan 08, 2008 | 9.554 | 9.766 | 9.531 | 9.605 | 4,463,413 | +0.06(+0.66%) |
Jan 07, 2008 | 9.525 | 9.600 | 9.416 | 9.542 | 5,025,248 | +0.06(+0.61%) |
Jan 04, 2008 | 9.571 | 9.582 | 9.450 | 9.485 | 5,667,775 | -0.09(-0.96%) |
Jan 03, 2008 | 9.697 | 9.760 | 9.542 | 9.577 | 4,630,101 | -0.11(-1.13%) |
Jan 02, 2008 | 9.818 | 9.961 | 9.645 | 9.686 | 3,790,300 | -0.15(-1.52%) |
Jan 01, 2008 | 10.02 | 10.02 | 9.812 | 9.835 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.02 | 9.812 | 9.835 | 2,331,516 | -0.20(-1.95%) |
Dec 28, 2007 | 10.07 | 10.10 | 9.984 | 10.03 | 1,671,934 | -0.03(-0.29%) |
Dec 27, 2007 | 10.11 | 10.13 | 9.996 | 10.06 | 2,720,398 | -0.05(-0.46%) |
Dec 26, 2007 | 10.08 | 10.12 | 10.01 | 10.10 | 1,753,298 | -0.03(-0.28%) |
Dec 24, 2007 | 10.06 | 10.16 | 9.944 | 10.13 | 2,436,602 | +0.16(+1.55%) |
Dec 21, 2007 | 10.05 | 10.25 | 9.812 | 9.978 | 7,433,838 | +0.02(+0.23%) |
Dec 20, 2007 | 10.40 | 10.45 | 9.617 | 9.956 | 12,679,793 | -0.44(-4.20%) |
Dec 19, 2007 | 10.51 | 10.51 | 10.29 | 10.39 | 5,128,236 | -0.06(-0.55%) |
Dec 18, 2007 | 10.48 | 10.55 | 10.35 | 10.45 | 5,032,614 | +0.02(+0.22%) |
Dec 17, 2007 | 10.50 | 10.51 | 10.28 | 10.43 | 3,430,203 | -0.10(-0.93%) |
Dec 14, 2007 | 10.47 | 10.54 | 10.42 | 10.52 | 5,626,725 | -0.02(-0.22%) |
Dec 13, 2007 | 10.27 | 10.56 | 10.25 | 10.55 | 6,238,588 | +0.21(+2.06%) |
Dec 12, 2007 | 10.59 | 10.59 | 10.23 | 10.33 | 5,652,461 | -0.01(-0.11%) |
Dec 11, 2007 | 10.47 | 10.54 | 10.27 | 10.35 | 4,399,000 | -0.13(-1.26%) |
Dec 10, 2007 | 10.43 | 10.50 | 10.41 | 10.48 | 2,274,726 | +0.05(+0.50%) |
Dec 07, 2007 | 10.36 | 10.43 | 10.27 | 10.43 | 4,003,471 | +0.05(+0.44%) |
Dec 06, 2007 | 10.44 | 10.47 | 10.25 | 10.38 | 4,628,920 | -0.11(-1.04%) |
Dec 05, 2007 | 10.33 | 10.51 | 10.33 | 10.49 | 3,622,491 | +0.11(+1.11%) |
Dec 04, 2007 | 10.22 | 10.37 | 10.22 | 10.37 | 3,269,614 | +0.07(+0.72%) |
Dec 03, 2007 | 10.17 | 10.33 | 10.17 | 10.30 | 3,131,321 | +0.05(+0.50%) |
Nov 30, 2007 | 10.21 | 10.25 | 10.09 | 10.25 | 4,790,035 | +0.14(+1.42%) |
Nov 29, 2007 | 10.08 | 10.13 | 9.978 | 10.10 | 4,350,807 | -0.02(-0.17%) |
Nov 28, 2007 | 10.05 | 10.12 | 9.950 | 10.12 | 2,943,539 | +0.13(+1.32%) |
Nov 27, 2007 | 10.05 | 10.09 | 9.846 | 9.990 | 4,681,423 | -0.02(-0.23%) |
Nov 26, 2007 | 10.05 | 10.16 | 9.990 | 10.01 | 4,671,262 | -0.03(-0.29%) |
Nov 23, 2007 | 10.14 | 10.14 | 9.950 | 10.04 | 1,698,729 | +0.02(+0.17%) |
Nov 21, 2007 | 10.13 | 10.26 | 10.02 | 10.02 | 4,209,639 | -0.18(-1.80%) |
Nov 20, 2007 | 10.12 | 10.23 | 10.05 | 10.21 | 3,421,495 | +0.12(+1.19%) |
Nov 19, 2007 | 10.09 | 10.21 | 10.03 | 10.09 | 4,968,241 | -0.05(-0.51%) |
Nov 16, 2007 | 10.31 | 10.31 | 10.05 | 10.14 | 6,422,357 | -0.10(-1.01%) |
Nov 15, 2007 | 10.17 | 10.28 | 10.13 | 10.24 | 5,913,591 | +0.01(+0.06%) |
Nov 14, 2007 | 10.33 | 10.36 | 10.23 | 10.24 | 8,541,197 | -0.05(-0.50%) |
Nov 13, 2007 | 10.21 | 10.31 | 10.00 | 10.29 | 6,881,517 | +0.14(+1.41%) |
Nov 12, 2007 | 10.39 | 10.58 | 10.14 | 10.14 | 7,596,889 | -0.32(-3.02%) |
Nov 09, 2007 | 10.48 | 10.70 | 10.46 | 10.46 | 8,892,159 | -0.17(-1.57%) |
Nov 08, 2007 | 10.42 | 10.65 | 10.33 | 10.63 | 8,893,398 | +0.26(+2.49%) |
Nov 07, 2007 | 10.48 | 10.48 | 10.29 | 10.37 | 7,404,215 | -0.09(-0.82%) |
Nov 06, 2007 | 10.02 | 10.47 | 10.02 | 10.46 | 8,634,382 | +0.33(+3.23%) |
Nov 05, 2007 | 9.933 | 10.17 | 9.818 | 10.13 | 9,197,248 | +0.30(+3.10%) |
Nov 02, 2007 | 9.800 | 9.835 | 9.513 | 9.823 | 12,075,731 | +0.25(+2.64%) |
Nov 01, 2007 | 9.600 | 9.714 | 9.427 | 9.571 | 5,338,640 | -0.05(-0.54%) |
Oct 31, 2007 | 9.559 | 9.634 | 9.479 | 9.623 | 4,821,165 | +0.11(+1.15%) |
Oct 30, 2007 | 9.450 | 9.588 | 9.341 | 9.513 | 3,806,770 | +0.07(+0.79%) |
Oct 29, 2007 | 9.479 | 9.525 | 9.404 | 9.439 | 2,292,492 | +0.01(+0.06%) |
Oct 26, 2007 | 9.513 | 9.536 | 9.324 | 9.433 | 2,538,427 | +0.10(+1.05%) |
Oct 25, 2007 | 9.221 | 9.370 | 9.163 | 9.335 | 2,881,203 | +0.13(+1.37%) |
Oct 24, 2007 | 9.221 | 9.312 | 9.060 | 9.209 | 4,218,694 | -0.01(-0.06%) |
Oct 23, 2007 | 9.284 | 9.353 | 9.100 | 9.215 | 4,467,590 | -0.06(-0.68%) |
Oct 22, 2007 | 9.157 | 9.290 | 9.100 | 9.278 | 3,368,371 | +0.11(+1.19%) |
Oct 19, 2007 | 9.399 | 9.399 | 9.129 | 9.169 | 4,715,267 | -0.22(-2.38%) |
Oct 18, 2007 | 9.364 | 9.479 | 9.353 | 9.393 | 3,125,049 | -0.01(-0.12%) |
Oct 17, 2007 | 9.445 | 9.535 | 9.312 | 9.404 | 2,901,582 | -0.03(-0.36%) |
Oct 16, 2007 | 9.542 | 9.594 | 9.381 | 9.439 | 4,151,985 | -0.12(-1.26%) |
Oct 15, 2007 | 9.778 | 9.778 | 9.513 | 9.559 | 4,826,739 | -0.16(-1.60%) |
Oct 12, 2007 | 9.668 | 9.800 | 9.651 | 9.714 | 3,718,986 | +0.07(+0.77%) |
Oct 11, 2007 | 9.800 | 9.829 | 9.496 | 9.640 | 9,114,581 | -0.09(-0.89%) |
Oct 10, 2007 | 9.858 | 9.869 | 9.680 | 9.726 | 2,422,949 | -0.13(-1.34%) |
Oct 09, 2007 | 9.800 | 9.869 | 9.703 | 9.858 | 3,816,872 | +0.10(+1.00%) |
Oct 08, 2007 | 9.898 | 10.03 | 9.732 | 9.760 | 5,657,032 | +0.07(+0.77%) |
Oct 05, 2007 | 9.525 | 9.709 | 9.490 | 9.686 | 5,266,531 | +0.23(+2.43%) |
Oct 04, 2007 | 9.473 | 9.519 | 9.364 | 9.456 | 2,486,523 | +0.00(+0.00%) |
Oct 03, 2007 | 9.456 | 9.462 | 9.353 | 9.456 | 3,289,992 | +0.00(+0.00%) |
Oct 02, 2007 | 9.387 | 9.508 | 9.387 | 9.456 | 2,867,095 | +0.04(+0.43%) |
Oct 01, 2007 | 9.381 | 9.433 | 9.278 | 9.416 | 4,304,911 | +0.21(+2.31%) |
Sep 28, 2007 | 9.278 | 9.387 | 9.175 | 9.203 | 4,071,864 | -0.17(-1.78%) |
Sep 27, 2007 | 9.422 | 9.479 | 9.330 | 9.370 | 2,174,053 | -0.08(-0.85%) |
Sep 26, 2007 | 9.473 | 9.531 | 9.387 | 9.450 | 3,515,201 | +0.06(+0.61%) |
Sep 25, 2007 | 9.381 | 9.479 | 9.353 | 9.393 | 4,091,459 | -0.05(-0.55%) |
Sep 24, 2007 | 9.513 | 9.594 | 9.393 | 9.445 | 5,048,812 | -0.07(-0.72%) |
Sep 21, 2007 | 9.485 | 9.542 | 9.370 | 9.513 | 3,978,332 | +0.14(+1.53%) |
Sep 20, 2007 | 9.496 | 9.588 | 9.341 | 9.370 | 2,942,687 | -0.16(-1.63%) |
Sep 19, 2007 | 9.370 | 9.554 | 9.370 | 9.525 | 3,262,647 | +0.18(+1.97%) |
Sep 18, 2007 | 9.290 | 9.387 | 9.112 | 9.341 | 5,701,795 | +0.12(+1.31%) |
Sep 17, 2007 | 9.226 | 9.278 | 9.089 | 9.221 | 3,204,821 | -0.05(-0.50%) |
Sep 14, 2007 | 9.186 | 9.307 | 9.180 | 9.267 | 3,730,829 | +0.04(+0.44%) |
Sep 13, 2007 | 9.347 | 9.353 | 9.192 | 9.226 | 2,095,848 | -0.09(-0.92%) |
Sep 12, 2007 | 9.301 | 9.427 | 9.244 | 9.312 | 3,171,031 | +0.01(+0.12%) |
Sep 11, 2007 | 9.272 | 9.318 | 9.209 | 9.301 | 2,418,595 | +0.13(+1.38%) |
Sep 10, 2007 | 9.267 | 9.301 | 9.123 | 9.175 | 4,038,074 | -0.01(-0.12%) |
Sep 07, 2007 | 9.284 | 9.341 | 9.146 | 9.186 | 3,754,866 | -0.21(-2.20%) |
Sep 06, 2007 | 9.312 | 9.416 | 9.238 | 9.393 | 2,611,929 | +0.09(+0.93%) |
Sep 05, 2007 | 9.364 | 9.364 | 9.221 | 9.307 | 3,588,006 | -0.07(-0.73%) |