Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5.619 | 5.898 | 5.425 | 5.851 | 478,621 | +0.29(+5.16%) |
Sep 29, 2008 | 5.898 | 5.937 | 5.463 | 5.564 | 492,106 | -0.44(-7.36%) |
Sep 26, 2008 | 6.100 | 6.162 | 5.937 | 6.007 | 0 | -0.18(-2.89%) |
Sep 25, 2008 | 6.131 | 6.441 | 6.007 | 6.185 | 623,098 | +0.03(+0.50%) |
Sep 24, 2008 | 6.682 | 6.690 | 6.108 | 6.154 | 589,160 | -0.53(-7.90%) |
Sep 23, 2008 | 6.775 | 7.008 | 6.659 | 6.682 | 386,181 | -0.09(-1.37%) |
Sep 22, 2008 | 7.373 | 7.373 | 6.736 | 6.775 | 302,448 | -0.59(-8.01%) |
Sep 19, 2008 | 7.147 | 10.66 | 6.434 | 7.365 | 0 | +0.05(+0.64%) |
Sep 18, 2008 | 6.930 | 7.567 | 6.884 | 7.318 | 843,917 | +0.54(+8.02%) |
Sep 17, 2008 | 6.891 | 6.953 | 6.503 | 6.775 | 774,649 | -0.23(-3.32%) |
Sep 16, 2008 | 6.465 | 7.008 | 6.154 | 7.008 | 642,982 | +0.45(+6.86%) |
Sep 15, 2008 | 6.690 | 6.876 | 6.519 | 6.558 | 414,705 | -0.33(-4.74%) |
Sep 12, 2008 | 7.008 | 7.101 | 6.814 | 6.884 | 280,303 | -0.17(-2.42%) |
Sep 11, 2008 | 6.969 | 7.070 | 6.829 | 7.054 | 253,702 | +0.07(+1.00%) |
Sep 10, 2008 | 7.116 | 7.194 | 6.860 | 6.985 | 347,100 | -0.04(-0.55%) |
Sep 09, 2008 | 7.264 | 7.489 | 6.992 | 7.023 | 412,631 | -0.19(-2.58%) |
Sep 08, 2008 | 7.070 | 7.264 | 6.946 | 7.210 | 430,059 | +0.45(+6.66%) |
Sep 05, 2008 | 6.573 | 6.822 | 6.496 | 6.759 | 0 | +0.18(+2.71%) |
Sep 04, 2008 | 6.666 | 6.713 | 6.449 | 6.581 | 272,293 | -0.15(-2.19%) |
Sep 03, 2008 | 6.736 | 6.814 | 6.503 | 6.728 | 417,982 | -0.01(-0.12%) |
Sep 02, 2008 | 6.666 | 6.911 | 6.410 | 6.736 | 668,036 | +0.15(+2.24%) |
Aug 29, 2008 | 6.829 | 6.853 | 6.527 | 6.589 | 211,861 | -0.20(-2.97%) |
Aug 28, 2008 | 6.565 | 6.845 | 6.503 | 6.791 | 233,496 | +0.21(+3.18%) |
Aug 27, 2008 | 6.542 | 6.806 | 6.488 | 6.581 | 355,250 | +0.03(+0.47%) |
Aug 26, 2008 | 6.364 | 6.565 | 6.309 | 6.550 | 382,838 | +0.19(+2.93%) |
Aug 25, 2008 | 6.682 | 6.682 | 6.325 | 6.364 | 275,011 | -0.31(-4.65%) |
Aug 22, 2008 | 6.395 | 6.705 | 6.348 | 6.674 | 207,520 | +0.29(+4.62%) |
Aug 21, 2008 | 6.449 | 6.596 | 6.302 | 6.379 | 252,733 | -0.13(-2.03%) |
Aug 20, 2008 | 6.744 | 7.008 | 6.472 | 6.511 | 487,347 | -0.19(-2.89%) |
Aug 19, 2008 | 6.884 | 6.891 | 6.666 | 6.705 | 855,516 | -0.16(-2.37%) |
Aug 18, 2008 | 6.961 | 7.116 | 6.798 | 6.868 | 430,606 | -0.05(-0.67%) |
Aug 15, 2008 | 6.759 | 7.225 | 6.759 | 6.915 | 0 | +0.13(+1.95%) |
Aug 14, 2008 | 6.488 | 6.868 | 6.488 | 6.783 | 419,557 | +0.23(+3.55%) |
Aug 13, 2008 | 6.201 | 6.690 | 6.185 | 6.550 | 505,087 | +0.35(+5.63%) |
Aug 12, 2008 | 6.185 | 6.371 | 6.108 | 6.201 | 501,757 | +0.05(+0.76%) |
Aug 11, 2008 | 5.844 | 6.278 | 5.782 | 6.154 | 585,452 | +0.32(+5.45%) |
Aug 08, 2008 | 5.603 | 5.968 | 5.332 | 5.836 | 634,788 | +0.29(+5.17%) |
Aug 07, 2008 | 5.580 | 5.626 | 5.394 | 5.549 | 1,645,189 | -0.09(-1.52%) |
Aug 06, 2008 | 6.402 | 6.519 | 5.355 | 5.634 | 3,132,550 | -1.34(-19.24%) |
Aug 05, 2008 | 6.589 | 7.008 | 6.589 | 6.977 | 511,287 | +0.40(+6.14%) |
Aug 04, 2008 | 6.783 | 6.868 | 6.426 | 6.573 | 335,320 | -0.26(-3.86%) |
Aug 01, 2008 | 6.682 | 6.899 | 6.534 | 6.837 | 303,724 | +0.19(+2.80%) |
Jul 31, 2008 | 6.713 | 6.876 | 6.643 | 6.651 | 373,486 | -0.17(-2.50%) |
Jul 30, 2008 | 6.783 | 6.985 | 6.562 | 6.822 | 676,949 | +0.06(+0.92%) |
Jul 29, 2008 | 6.759 | 6.806 | 6.480 | 6.759 | 443,495 | +0.28(+4.31%) |
Jul 28, 2008 | 6.519 | 6.558 | 6.410 | 6.480 | 456,497 | -0.04(-0.60%) |
Jul 25, 2008 | 6.534 | 6.651 | 6.426 | 6.519 | 453,186 | +0.05(+0.72%) |
Jul 24, 2008 | 6.721 | 6.767 | 6.434 | 6.472 | 466,558 | -0.22(-3.25%) |
Jul 23, 2008 | 6.441 | 6.814 | 6.434 | 6.690 | 1,071,954 | +0.29(+4.48%) |
Jul 22, 2008 | 6.123 | 6.511 | 6.069 | 6.402 | 1,194,316 | +0.29(+4.70%) |
Jul 21, 2008 | 6.115 | 6.146 | 6.030 | 6.115 | 597,208 | -0.01(-0.13%) |
Jul 18, 2008 | 6.146 | 6.170 | 5.976 | 6.123 | 1,873,870 | -0.05(-0.75%) |
Jul 17, 2008 | 6.154 | 6.240 | 6.007 | 6.170 | 2,592,421 | +0.00(+0.00%) |
Jul 16, 2008 | 6.053 | 6.201 | 5.883 | 6.170 | 1,345,282 | +0.09(+1.53%) |
Jul 15, 2008 | 6.387 | 6.387 | 5.983 | 6.077 | 1,192,856 | -0.40(-6.12%) |
Jul 14, 2008 | 6.596 | 6.596 | 6.317 | 6.472 | 487,111 | -0.07(-1.07%) |
Jul 11, 2008 | 6.628 | 6.666 | 6.426 | 6.542 | 544,285 | -0.14(-2.09%) |
Jul 10, 2008 | 6.666 | 6.728 | 6.496 | 6.682 | 1,025,362 | +0.02(+0.35%) |
Jul 09, 2008 | 7.062 | 7.062 | 6.628 | 6.659 | 755,989 | -0.39(-5.51%) |
Jul 08, 2008 | 7.737 | 7.737 | 6.783 | 7.047 | 1,465,489 | -0.69(-8.93%) |
Jul 07, 2008 | 7.916 | 7.955 | 7.528 | 7.737 | 489,220 | -0.19(-2.35%) |
Jul 04, 2008 | 8.071 | 8.141 | 7.761 | 7.924 | 556,306 | +0.00(+0.00%) |
Jul 03, 2008 | 8.071 | 8.141 | 7.761 | 7.924 | 556,306 | -0.16(-2.02%) |
Jul 02, 2008 | 8.583 | 8.583 | 7.900 | 8.087 | 1,060,451 | -0.49(-5.70%) |
Jul 01, 2008 | 8.606 | 8.684 | 8.249 | 8.575 | 557,751 | -0.14(-1.60%) |
Jun 30, 2008 | 8.738 | 9.072 | 8.700 | 8.715 | 397,845 | -0.16(-1.75%) |
Jun 27, 2008 | 9.181 | 9.181 | 8.735 | 8.870 | 873,311 | -0.31(-3.38%) |
Jun 26, 2008 | 9.437 | 9.437 | 9.088 | 9.181 | 328,587 | -0.31(-3.27%) |
Jun 25, 2008 | 9.887 | 10.01 | 9.351 | 9.491 | 722,510 | -0.37(-3.78%) |
Jun 24, 2008 | 10.32 | 10.35 | 9.864 | 9.864 | 384,953 | -0.54(-5.22%) |
Jun 23, 2008 | 10.53 | 10.64 | 10.32 | 10.41 | 333,079 | -0.17(-1.61%) |
Jun 20, 2008 | 10.82 | 10.93 | 10.39 | 10.58 | 615,447 | -0.35(-3.20%) |
Jun 19, 2008 | 10.64 | 10.93 | 10.56 | 10.93 | 502,798 | +0.28(+2.62%) |
Jun 18, 2008 | 10.52 | 10.69 | 10.48 | 10.65 | 417,015 | +0.09(+0.88%) |
Jun 17, 2008 | 10.67 | 10.69 | 10.52 | 10.55 | 271,725 | -0.09(-0.80%) |
Jun 16, 2008 | 10.47 | 10.69 | 10.42 | 10.64 | 287,602 | +0.11(+1.03%) |
Jun 13, 2008 | 10.66 | 10.78 | 10.39 | 10.53 | 263,476 | -0.02(-0.15%) |
Jun 12, 2008 | 10.48 | 10.69 | 10.36 | 10.55 | 1,013,667 | +0.17(+1.65%) |
Jun 11, 2008 | 10.85 | 10.85 | 10.38 | 10.38 | 434,382 | -0.47(-4.36%) |
Jun 10, 2008 | 10.99 | 11.04 | 10.80 | 10.85 | 652,325 | -0.06(-0.57%) |
Jun 09, 2008 | 11.38 | 11.38 | 10.71 | 10.91 | 485,133 | -0.46(-4.03%) |
Jun 06, 2008 | 11.74 | 11.74 | 11.34 | 11.37 | 317,057 | -0.47(-3.93%) |
Jun 05, 2008 | 11.63 | 11.84 | 11.60 | 11.83 | 658,339 | +0.23(+2.01%) |
Jun 04, 2008 | 11.32 | 11.86 | 11.31 | 11.60 | 332,217 | +0.22(+1.91%) |
Jun 03, 2008 | 11.45 | 11.48 | 11.25 | 11.38 | 265,839 | -0.06(-0.54%) |
Jun 02, 2008 | 11.90 | 11.90 | 11.16 | 11.45 | 413,288 | -0.46(-3.85%) |
May 30, 2008 | 11.82 | 11.97 | 11.60 | 11.90 | 352,519 | +0.05(+0.39%) |
May 29, 2008 | 11.63 | 12.10 | 11.63 | 11.86 | 270,314 | +0.20(+1.73%) |
May 28, 2008 | 11.78 | 11.94 | 11.48 | 11.66 | 172,615 | -0.10(-0.86%) |
May 27, 2008 | 11.60 | 11.91 | 11.53 | 11.76 | 194,870 | +0.19(+1.61%) |
May 26, 2008 | 11.91 | 11.96 | 11.51 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.96 | 11.51 | 11.57 | 205,262 | -0.42(-3.50%) |
May 22, 2008 | 11.54 | 12.07 | 11.47 | 11.99 | 575,910 | +0.47(+4.11%) |
May 21, 2008 | 11.72 | 11.79 | 11.25 | 11.52 | 533,114 | -0.13(-1.13%) |
May 20, 2008 | 11.89 | 12.06 | 11.58 | 11.65 | 620,305 | -0.32(-2.66%) |
May 19, 2008 | 11.91 | 12.26 | 11.83 | 11.97 | 1,117,727 | +0.02(+0.13%) |
May 16, 2008 | 12.07 | 12.10 | 11.81 | 11.95 | 658,227 | +0.08(+0.65%) |
May 15, 2008 | 11.73 | 12.09 | 11.53 | 11.87 | 804,011 | +0.09(+0.79%) |
May 14, 2008 | 11.80 | 11.92 | 11.64 | 11.78 | 675,870 | +0.08(+0.66%) |
May 13, 2008 | 11.80 | 11.81 | 11.45 | 11.70 | 851,747 | -0.05(-0.46%) |
May 12, 2008 | 11.25 | 11.80 | 11.23 | 11.76 | 337,112 | +0.50(+4.48%) |
May 09, 2008 | 10.91 | 11.28 | 10.91 | 11.25 | 144,481 | +0.13(+1.19%) |
May 08, 2008 | 11.10 | 11.21 | 10.98 | 11.12 | 404,526 | +0.02(+0.21%) |
May 07, 2008 | 11.21 | 11.30 | 10.71 | 11.10 | 986,519 | -0.58(-4.98%) |
May 06, 2008 | 11.59 | 11.78 | 11.23 | 11.68 | 426,279 | +0.13(+1.14%) |
May 05, 2008 | 11.45 | 11.60 | 11.31 | 11.55 | 322,935 | +0.02(+0.20%) |
May 02, 2008 | 11.50 | 11.70 | 11.30 | 11.52 | 394,658 | +0.14(+1.23%) |
May 01, 2008 | 10.77 | 11.71 | 10.76 | 11.38 | 400,123 | +0.58(+5.39%) |
Apr 30, 2008 | 10.86 | 11.25 | 10.78 | 10.80 | 303,357 | -0.04(-0.36%) |
Apr 29, 2008 | 10.72 | 11.11 | 10.68 | 10.84 | 364,405 | +0.09(+0.87%) |
Apr 28, 2008 | 10.48 | 11.02 | 10.36 | 10.75 | 482,379 | +0.27(+2.59%) |
Apr 25, 2008 | 10.53 | 10.66 | 10.11 | 10.48 | 190,774 | +0.02(+0.15%) |
Apr 24, 2008 | 10.14 | 10.63 | 10.06 | 10.46 | 317,708 | +0.33(+3.29%) |
Apr 23, 2008 | 10.21 | 10.28 | 10.07 | 10.13 | 387,046 | -0.04(-0.38%) |
Apr 22, 2008 | 10.56 | 10.56 | 10.08 | 10.17 | 631,116 | -0.33(-3.11%) |
Apr 21, 2008 | 10.59 | 10.72 | 10.36 | 10.49 | 226,647 | -0.22(-2.03%) |
Apr 18, 2008 | 10.61 | 10.96 | 10.61 | 10.71 | 296,187 | +0.27(+2.60%) |
Apr 17, 2008 | 10.42 | 10.52 | 10.36 | 10.44 | 168,786 | -0.02(-0.15%) |
Apr 16, 2008 | 10.28 | 10.69 | 10.22 | 10.45 | 348,165 | +0.21(+2.05%) |
Apr 15, 2008 | 10.21 | 10.28 | 10.16 | 10.24 | 363,441 | +0.08(+0.76%) |
Apr 14, 2008 | 10.11 | 10.24 | 10.09 | 10.17 | 305,792 | +0.04(+0.38%) |
Apr 11, 2008 | 10.37 | 10.44 | 10.08 | 10.13 | 421,488 | -0.33(-3.12%) |
Apr 10, 2008 | 10.46 | 10.57 | 10.33 | 10.45 | 209,004 | -0.01(-0.07%) |
Apr 09, 2008 | 10.80 | 10.84 | 10.32 | 10.46 | 377,033 | -0.39(-3.58%) |
Apr 08, 2008 | 10.59 | 10.91 | 10.59 | 10.85 | 208,747 | +0.15(+1.38%) |
Apr 07, 2008 | 10.64 | 10.90 | 10.54 | 10.70 | 307,900 | +0.19(+1.77%) |
Apr 04, 2008 | 10.60 | 10.98 | 10.41 | 10.52 | 372,024 | -0.06(-0.59%) |
Apr 03, 2008 | 10.76 | 10.81 | 10.48 | 10.58 | 537,784 | -0.23(-2.15%) |
Apr 02, 2008 | 10.97 | 11.14 | 10.65 | 10.81 | 329,743 | -0.24(-2.18%) |
Apr 01, 2008 | 10.54 | 11.14 | 10.53 | 11.05 | 566,997 | +0.52(+4.94%) |
Mar 31, 2008 | 10.17 | 10.76 | 10.17 | 10.53 | 506,920 | +0.36(+3.59%) |
Mar 28, 2008 | 10.17 | 10.30 | 10.12 | 10.17 | 486,303 | -0.01(-0.08%) |
Mar 27, 2008 | 10.25 | 10.37 | 10.06 | 10.17 | 283,338 | +0.00(+0.00%) |
Mar 26, 2008 | 10.59 | 10.59 | 10.16 | 10.17 | 703,630 | -0.38(-3.60%) |
Mar 25, 2008 | 11.38 | 11.38 | 10.38 | 10.55 | 804,449 | -0.89(-7.80%) |
Mar 24, 2008 | 10.97 | 11.59 | 10.93 | 11.45 | 601,372 | +0.52(+4.76%) |
Mar 21, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,808 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,808 | +0.36(+3.38%) |
Mar 19, 2008 | 10.79 | 11.20 | 10.55 | 10.57 | 438,201 | -0.23(-2.16%) |
Mar 18, 2008 | 10.69 | 10.99 | 10.42 | 10.80 | 556,014 | +0.43(+4.11%) |
Mar 17, 2008 | 10.00 | 10.86 | 10.00 | 10.38 | 461,153 | +0.10(+0.98%) |
Mar 14, 2008 | 10.64 | 10.64 | 10.17 | 10.28 | 303,714 | -0.29(-2.79%) |
Mar 13, 2008 | 10.26 | 10.71 | 10.24 | 10.57 | 456,666 | +0.17(+1.64%) |
Mar 12, 2008 | 10.65 | 10.76 | 10.36 | 10.40 | 255,522 | -0.23(-2.19%) |
Mar 11, 2008 | 10.53 | 10.87 | 10.38 | 10.63 | 920,033 | +0.41(+4.02%) |
Mar 10, 2008 | 10.24 | 10.34 | 10.08 | 10.22 | 344,819 | +0.07(+0.69%) |
Mar 07, 2008 | 10.13 | 10.52 | 9.957 | 10.15 | 437,853 | -0.07(-0.68%) |
Mar 06, 2008 | 10.68 | 10.73 | 10.14 | 10.22 | 472,412 | -0.54(-4.98%) |
Mar 05, 2008 | 10.94 | 10.97 | 10.59 | 10.76 | 236,064 | -0.13(-1.21%) |
Mar 04, 2008 | 10.76 | 11.00 | 10.72 | 10.89 | 526,635 | +0.00(+0.00%) |
Mar 03, 2008 | 10.73 | 11.26 | 10.66 | 10.89 | 947,296 | +0.12(+1.15%) |
Feb 29, 2008 | 10.73 | 10.90 | 10.67 | 10.76 | 606,268 | -0.12(-1.14%) |
Feb 28, 2008 | 10.86 | 10.98 | 10.72 | 10.89 | 403,706 | -0.05(-0.43%) |
Feb 27, 2008 | 10.79 | 11.00 | 10.70 | 10.93 | 291,439 | +0.01(+0.07%) |
Feb 26, 2008 | 10.88 | 11.13 | 10.61 | 10.93 | 787,956 | -0.05(-0.42%) |
Feb 25, 2008 | 10.82 | 10.99 | 10.61 | 10.97 | 405,767 | +0.14(+1.29%) |
Feb 22, 2008 | 11.14 | 11.18 | 10.62 | 10.83 | 631,183 | -0.19(-1.76%) |
Feb 21, 2008 | 11.49 | 11.52 | 10.94 | 11.03 | 842,343 | -0.58(-5.01%) |
Feb 20, 2008 | 11.26 | 11.64 | 11.26 | 11.61 | 1,176,071 | +0.30(+2.68%) |
Feb 19, 2008 | 11.35 | 11.63 | 11.21 | 11.31 | 447,319 | +0.09(+0.83%) |
Feb 18, 2008 | 11.35 | 11.42 | 10.94 | 11.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.35 | 11.42 | 10.94 | 11.21 | 893,731 | -0.23(-2.03%) |
Feb 14, 2008 | 12.32 | 12.49 | 11.14 | 11.45 | 905,473 | -0.81(-6.65%) |
Feb 13, 2008 | 11.53 | 12.80 | 11.53 | 12.26 | 2,187,785 | +1.65(+15.58%) |
Feb 12, 2008 | 10.71 | 11.04 | 10.52 | 10.61 | 380,126 | -0.16(-1.44%) |
Feb 11, 2008 | 10.54 | 10.84 | 10.32 | 10.76 | 435,128 | +0.21(+1.98%) |
Feb 08, 2008 | 10.72 | 10.85 | 10.39 | 10.55 | 290,858 | -0.17(-1.59%) |
Feb 07, 2008 | 10.40 | 10.90 | 10.34 | 10.73 | 438,240 | +0.29(+2.75%) |
Feb 06, 2008 | 10.31 | 10.60 | 10.07 | 10.44 | 435,534 | +0.23(+2.20%) |
Feb 05, 2008 | 10.51 | 10.52 | 9.623 | 10.21 | 745,166 | -0.50(-4.64%) |
Feb 04, 2008 | 10.87 | 10.92 | 10.52 | 10.71 | 709,942 | -0.24(-2.20%) |
Feb 01, 2008 | 10.54 | 11.04 | 10.45 | 10.95 | 1,224,953 | +0.43(+4.13%) |
Jan 31, 2008 | 9.934 | 10.59 | 9.809 | 10.52 | 770,689 | +0.52(+5.20%) |
Jan 30, 2008 | 10.16 | 10.39 | 9.934 | 9.996 | 730,228 | -0.24(-2.35%) |
Jan 29, 2008 | 10.41 | 10.51 | 10.17 | 10.24 | 993,242 | -0.18(-1.71%) |
Jan 28, 2008 | 10.34 | 10.52 | 10.08 | 10.41 | 765,267 | +0.02(+0.22%) |
Jan 25, 2008 | 10.60 | 10.77 | 10.24 | 10.39 | 632,049 | +0.04(+0.37%) |
Jan 24, 2008 | 11.01 | 11.24 | 10.35 | 10.35 | 988,456 | -0.60(-5.46%) |
Jan 23, 2008 | 10.17 | 11.09 | 9.996 | 10.95 | 1,333,319 | +0.54(+5.22%) |
Jan 22, 2008 | 10.01 | 10.97 | 9.732 | 10.41 | 717,987 | +0.00(+0.00%) |
Jan 21, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.35 | 10.66 | 10.26 | 10.41 | 750,642 | -0.08(-0.74%) |
Jan 17, 2008 | 10.51 | 10.69 | 10.41 | 10.48 | 772,849 | +0.02(+0.15%) |
Jan 16, 2008 | 10.35 | 10.73 | 10.26 | 10.47 | 937,300 | +0.11(+1.05%) |
Jan 15, 2008 | 10.60 | 10.67 | 10.17 | 10.36 | 552,020 | -0.44(-4.09%) |
Jan 14, 2008 | 10.83 | 11.06 | 10.77 | 10.80 | 437,724 | +0.02(+0.22%) |
Jan 11, 2008 | 11.02 | 11.11 | 10.78 | 10.78 | 281,679 | -0.29(-2.59%) |
Jan 10, 2008 | 11.15 | 11.35 | 10.93 | 11.07 | 549,324 | -0.26(-2.26%) |
Jan 09, 2008 | 11.05 | 11.34 | 10.86 | 11.32 | 662,063 | +0.32(+2.89%) |
Jan 08, 2008 | 11.52 | 11.84 | 10.98 | 11.00 | 397,779 | -0.50(-4.38%) |
Jan 07, 2008 | 11.44 | 11.72 | 11.33 | 11.51 | 432,570 | +0.14(+1.23%) |
Jan 04, 2008 | 12.08 | 12.09 | 11.14 | 11.37 | 924,672 | -0.85(-6.98%) |
Jan 03, 2008 | 12.25 | 12.35 | 12.04 | 12.22 | 590,425 | -0.01(-0.06%) |
Jan 02, 2008 | 12.46 | 12.78 | 11.94 | 12.23 | 511,815 | -0.22(-1.75%) |
Jan 01, 2008 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.60 | 12.03 | 12.45 | 379,035 | -0.02(-0.12%) |
Dec 28, 2007 | 12.47 | 12.67 | 12.36 | 12.46 | 226,973 | +0.05(+0.44%) |
Dec 27, 2007 | 12.74 | 13.02 | 12.29 | 12.41 | 514,137 | -0.40(-3.09%) |
Dec 26, 2007 | 12.66 | 12.80 | 12.39 | 12.80 | 312,266 | +0.00(+0.00%) |
Dec 24, 2007 | 12.62 | 12.86 | 12.34 | 12.80 | 160,297 | +0.27(+2.17%) |
Dec 21, 2007 | 12.77 | 13.70 | 12.38 | 12.53 | 721,208 | -0.05(-0.43%) |
Dec 20, 2007 | 12.68 | 12.88 | 12.40 | 12.59 | 485,401 | -0.10(-0.80%) |
Dec 19, 2007 | 12.68 | 12.80 | 12.49 | 12.69 | 224,725 | +0.02(+0.12%) |
Dec 18, 2007 | 12.35 | 12.72 | 12.11 | 12.67 | 480,637 | +0.44(+3.62%) |
Dec 17, 2007 | 12.21 | 12.46 | 12.19 | 12.23 | 534,753 | -0.12(-1.00%) |
Dec 14, 2007 | 12.79 | 12.79 | 12.35 | 12.35 | 520,192 | -0.47(-3.69%) |
Dec 13, 2007 | 12.78 | 12.92 | 12.65 | 12.83 | 307,837 | -0.15(-1.14%) |
Dec 12, 2007 | 13.40 | 13.68 | 12.68 | 12.98 | 663,474 | -0.09(-0.65%) |
Dec 11, 2007 | 13.91 | 13.91 | 12.77 | 13.06 | 733,470 | -0.81(-5.82%) |
Dec 10, 2007 | 13.77 | 14.10 | 13.70 | 13.87 | 238,641 | +0.11(+0.79%) |
Dec 07, 2007 | 13.70 | 14.00 | 13.58 | 13.76 | 584,968 | +0.13(+0.97%) |
Dec 06, 2007 | 12.86 | 13.63 | 12.86 | 13.63 | 538,877 | +0.78(+6.10%) |
Dec 05, 2007 | 12.87 | 13.08 | 12.70 | 12.84 | 627,661 | +0.13(+1.04%) |
Dec 04, 2007 | 12.66 | 12.86 | 12.58 | 12.71 | 567,498 | -0.09(-0.67%) |
Dec 03, 2007 | 12.84 | 12.96 | 12.76 | 12.80 | 600,083 | -0.17(-1.32%) |
Nov 30, 2007 | 13.16 | 13.25 | 12.89 | 12.97 | 591,077 | -0.03(-0.24%) |
Nov 29, 2007 | 13.27 | 13.36 | 12.85 | 13.00 | 312,089 | -0.35(-2.62%) |
Nov 28, 2007 | 13.03 | 13.39 | 12.98 | 13.35 | 595,444 | +0.32(+2.44%) |
Nov 27, 2007 | 13.17 | 13.45 | 12.80 | 13.03 | 737,962 | -0.12(-0.94%) |
Nov 26, 2007 | 14.25 | 14.43 | 13.09 | 13.15 | 527,680 | -1.10(-7.73%) |
Nov 23, 2007 | 13.96 | 14.32 | 13.82 | 14.26 | 211,362 | +0.38(+2.74%) |
Nov 21, 2007 | 13.86 | 14.03 | 13.77 | 13.88 | 471,500 | -0.09(-0.67%) |
Nov 20, 2007 | 14.65 | 14.68 | 13.77 | 13.97 | 497,256 | -0.53(-3.64%) |
Nov 19, 2007 | 14.84 | 14.84 | 14.22 | 14.50 | 488,373 | -0.53(-3.51%) |
Nov 16, 2007 | 15.03 | 15.26 | 14.63 | 15.02 | 354,232 | +0.05(+0.36%) |
Nov 15, 2007 | 15.25 | 15.30 | 14.73 | 14.97 | 341,855 | -0.34(-2.23%) |
Nov 14, 2007 | 15.92 | 15.92 | 15.23 | 15.31 | 264,670 | -0.54(-3.43%) |
Nov 13, 2007 | 15.50 | 15.89 | 15.27 | 15.85 | 280,451 | +0.47(+3.08%) |
Nov 12, 2007 | 15.40 | 16.01 | 15.25 | 15.38 | 490,298 | +0.01(+0.05%) |
Nov 09, 2007 | 15.07 | 15.57 | 14.67 | 15.37 | 434,245 | +0.09(+0.56%) |
Nov 08, 2007 | 14.64 | 15.52 | 14.10 | 15.29 | 840,143 | +0.65(+4.45%) |
Nov 07, 2007 | 15.14 | 16.08 | 14.24 | 14.64 | 996,711 | -1.04(-6.63%) |
Nov 06, 2007 | 15.27 | 15.79 | 15.12 | 15.68 | 511,172 | +0.41(+2.69%) |
Nov 05, 2007 | 15.55 | 15.61 | 15.13 | 15.27 | 302,039 | -0.47(-2.96%) |
Nov 02, 2007 | 15.82 | 15.89 | 15.49 | 15.73 | 352,937 | +0.13(+0.85%) |
Nov 01, 2007 | 16.29 | 16.59 | 15.46 | 15.60 | 485,401 | -1.04(-6.25%) |
Oct 31, 2007 | 16.26 | 16.64 | 15.98 | 16.64 | 593,383 | +0.41(+2.53%) |
Oct 30, 2007 | 16.26 | 16.44 | 16.04 | 16.23 | 574,312 | -0.12(-0.71%) |
Oct 29, 2007 | 16.49 | 16.50 | 16.03 | 16.34 | 704,715 | -0.09(-0.52%) |
Oct 26, 2007 | 16.30 | 16.51 | 16.06 | 16.43 | 903,153 | +0.29(+1.83%) |
Oct 25, 2007 | 16.13 | 16.30 | 15.96 | 16.13 | 325,877 | +0.04(+0.24%) |
Oct 24, 2007 | 16.29 | 16.46 | 15.53 | 16.10 | 583,719 | -0.25(-1.52%) |
Oct 23, 2007 | 16.43 | 16.49 | 16.11 | 16.34 | 518,259 | +0.04(+0.24%) |
Oct 22, 2007 | 15.51 | 16.40 | 15.44 | 16.30 | 739,119 | +0.57(+3.65%) |
Oct 19, 2007 | 16.03 | 16.04 | 15.72 | 15.73 | 539,263 | -0.33(-2.08%) |
Oct 18, 2007 | 15.96 | 16.27 | 15.79 | 16.06 | 393,655 | +0.05(+0.29%) |
Oct 17, 2007 | 16.24 | 16.27 | 15.71 | 16.02 | 549,185 | -0.04(-0.24%) |
Oct 16, 2007 | 16.35 | 16.35 | 15.92 | 16.06 | 522,254 | -0.27(-1.66%) |
Oct 15, 2007 | 16.63 | 16.70 | 16.04 | 16.33 | 1,251,194 | -0.48(-2.86%) |
Oct 12, 2007 | 17.47 | 17.69 | 16.20 | 16.81 | 2,249,444 | -2.17(-11.45%) |
Oct 11, 2007 | 19.20 | 19.43 | 18.76 | 18.98 | 572,508 | -0.26(-1.37%) |
Oct 10, 2007 | 19.46 | 19.49 | 19.15 | 19.25 | 466,846 | -0.22(-1.12%) |
Oct 09, 2007 | 19.46 | 19.52 | 19.35 | 19.46 | 578,822 | +0.02(+0.12%) |
Oct 08, 2007 | 19.08 | 19.48 | 18.99 | 19.44 | 439,142 | +0.26(+1.33%) |
Oct 05, 2007 | 18.66 | 19.76 | 18.56 | 19.18 | 679,716 | +0.68(+3.69%) |
Oct 04, 2007 | 18.14 | 18.63 | 18.14 | 18.50 | 335,541 | +0.37(+2.05%) |
Oct 03, 2007 | 18.07 | 18.41 | 17.84 | 18.13 | 905,988 | -0.02(-0.09%) |
Oct 02, 2007 | 18.04 | 18.28 | 17.86 | 18.14 | 265,186 | +0.19(+1.08%) |