Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.772 | 8.905 | 8.490 | 8.534 | 2,019,629 | +0.13(+1.57%) |
Sep 29, 2008 | 8.834 | 9.019 | 8.287 | 8.402 | 3,207,319 | -0.55(-6.11%) |
Sep 26, 2008 | 9.072 | 9.495 | 8.852 | 8.949 | 0 | -0.11(-1.26%) |
Sep 25, 2008 | 9.028 | 9.293 | 8.931 | 9.063 | 2,549,405 | -0.02(-0.19%) |
Sep 24, 2008 | 8.975 | 9.178 | 8.940 | 9.081 | 1,337,859 | +0.11(+1.18%) |
Sep 23, 2008 | 9.257 | 9.293 | 8.913 | 8.975 | 3,399,843 | -0.25(-2.68%) |
Sep 22, 2008 | 8.772 | 9.337 | 8.684 | 9.222 | 4,737,832 | +0.95(+11.51%) |
Sep 19, 2008 | 7.917 | 8.570 | 7.917 | 8.270 | 0 | -0.34(-3.89%) |
Sep 18, 2008 | 8.490 | 8.816 | 8.323 | 8.605 | 7,627,763 | +0.52(+6.43%) |
Sep 17, 2008 | 6.859 | 8.437 | 6.656 | 8.085 | 8,829,519 | +0.88(+12.24%) |
Sep 16, 2008 | 6.639 | 7.265 | 6.630 | 7.203 | 4,974,567 | +0.39(+5.69%) |
Sep 15, 2008 | 6.665 | 6.974 | 6.656 | 6.815 | 3,386,301 | +0.05(+0.78%) |
Sep 12, 2008 | 6.251 | 6.991 | 6.092 | 6.762 | 0 | +0.77(+12.79%) |
Sep 11, 2008 | 5.925 | 6.242 | 5.766 | 5.995 | 2,842,557 | -0.08(-1.31%) |
Sep 10, 2008 | 6.083 | 6.172 | 5.784 | 6.075 | 4,928,766 | +0.44(+7.82%) |
Sep 09, 2008 | 6.374 | 6.383 | 5.625 | 5.634 | 5,205,181 | -0.93(-14.11%) |
Sep 08, 2008 | 6.877 | 7.159 | 6.524 | 6.559 | 2,323,321 | -0.28(-4.12%) |
Sep 05, 2008 | 6.824 | 6.894 | 6.559 | 6.842 | 0 | +0.15(+2.24%) |
Sep 04, 2008 | 6.965 | 7.053 | 6.683 | 6.692 | 2,418,587 | -0.18(-2.57%) |
Sep 03, 2008 | 6.965 | 7.124 | 6.833 | 6.868 | 1,610,928 | -0.17(-2.38%) |
Sep 02, 2008 | 7.053 | 7.177 | 7.000 | 7.036 | 1,893,429 | -0.64(-8.38%) |
Aug 29, 2008 | 7.750 | 7.785 | 7.609 | 7.679 | 0 | -0.09(-1.14%) |
Aug 28, 2008 | 7.873 | 7.908 | 7.679 | 7.767 | 1,871,886 | +0.13(+1.73%) |
Aug 27, 2008 | 7.617 | 7.670 | 7.512 | 7.635 | 1,265,057 | +0.19(+2.49%) |
Aug 26, 2008 | 7.177 | 7.485 | 7.168 | 7.450 | 1,587,132 | +0.07(+0.96%) |
Aug 25, 2008 | 7.388 | 7.476 | 7.318 | 7.379 | 1,931,520 | -0.03(-0.36%) |
Aug 22, 2008 | 7.309 | 7.432 | 7.230 | 7.406 | 0 | -0.10(-1.29%) |
Aug 21, 2008 | 7.194 | 7.503 | 7.044 | 7.503 | 2,986,727 | +0.56(+7.99%) |
Aug 20, 2008 | 6.947 | 7.115 | 6.868 | 6.947 | 4,510,979 | +0.03(+0.38%) |
Aug 19, 2008 | 6.427 | 6.930 | 6.365 | 6.921 | 4,477,812 | +0.29(+4.39%) |
Aug 18, 2008 | 6.833 | 6.868 | 6.586 | 6.630 | 2,374,270 | -0.09(-1.31%) |
Aug 15, 2008 | 6.683 | 6.833 | 6.604 | 6.718 | 0 | -0.18(-2.56%) |
Aug 14, 2008 | 7.247 | 7.291 | 6.850 | 6.894 | 2,105,875 | -0.37(-5.10%) |
Aug 13, 2008 | 6.930 | 7.265 | 6.912 | 7.265 | 4,754,060 | +0.41(+6.05%) |
Aug 12, 2008 | 6.718 | 6.894 | 6.639 | 6.850 | 3,472,905 | +0.01(+0.13%) |
Aug 11, 2008 | 7.300 | 7.366 | 6.709 | 6.842 | 4,264,255 | -0.50(-6.84%) |
Aug 08, 2008 | 7.476 | 7.617 | 7.327 | 7.344 | 3,439,600 | -0.77(-9.46%) |
Aug 07, 2008 | 8.217 | 8.235 | 8.058 | 8.111 | 1,534,864 | -0.04(-0.54%) |
Aug 06, 2008 | 8.217 | 8.305 | 8.155 | 8.155 | 2,983,435 | -0.02(-0.22%) |
Aug 05, 2008 | 8.323 | 8.367 | 8.164 | 8.173 | 3,696,777 | -0.24(-2.83%) |
Aug 04, 2008 | 8.834 | 8.861 | 8.349 | 8.411 | 3,418,638 | -0.65(-7.20%) |
Aug 01, 2008 | 9.187 | 9.407 | 9.046 | 9.063 | 2,204,337 | -0.47(-4.90%) |
Jul 31, 2008 | 9.539 | 9.663 | 9.442 | 9.531 | 1,701,769 | +0.26(+2.85%) |
Jul 30, 2008 | 9.116 | 9.284 | 9.046 | 9.266 | 2,292,317 | +0.05(+0.57%) |
Jul 29, 2008 | 9.213 | 9.398 | 9.169 | 9.213 | 1,385,473 | -0.11(-1.14%) |
Jul 28, 2008 | 9.257 | 9.390 | 9.187 | 9.319 | 1,863,375 | +0.05(+0.57%) |
Jul 25, 2008 | 9.169 | 9.284 | 9.081 | 9.266 | 1,254,420 | +0.11(+1.25%) |
Jul 24, 2008 | 9.425 | 9.487 | 9.143 | 9.152 | 2,438,802 | -0.34(-3.62%) |
Jul 23, 2008 | 9.795 | 9.830 | 9.407 | 9.495 | 2,827,630 | -0.56(-5.53%) |
Jul 22, 2008 | 10.34 | 10.44 | 9.971 | 10.05 | 2,226,651 | -0.50(-4.76%) |
Jul 21, 2008 | 10.47 | 10.61 | 10.38 | 10.55 | 1,846,798 | +0.23(+2.22%) |
Jul 18, 2008 | 10.69 | 10.69 | 10.32 | 10.32 | 1,900,528 | -0.49(-4.56%) |
Jul 17, 2008 | 10.91 | 11.13 | 10.69 | 10.82 | 2,573,224 | +0.04(+0.41%) |
Jul 16, 2008 | 10.91 | 11.07 | 10.75 | 10.77 | 2,765,506 | -0.11(-1.05%) |
Jul 15, 2008 | 11.15 | 11.20 | 10.78 | 10.89 | 2,843,794 | -0.14(-1.28%) |
Jul 14, 2008 | 10.70 | 11.08 | 10.70 | 11.03 | 1,693,784 | +0.28(+2.62%) |
Jul 11, 2008 | 10.25 | 10.96 | 10.10 | 10.75 | 3,263,600 | +0.75(+7.50%) |
Jul 10, 2008 | 9.936 | 10.11 | 9.725 | 9.998 | 1,681,309 | +0.11(+1.07%) |
Jul 09, 2008 | 10.05 | 10.28 | 9.822 | 9.892 | 1,302,599 | -0.11(-1.15%) |
Jul 08, 2008 | 10.11 | 10.18 | 9.822 | 10.01 | 1,793,578 | -0.11(-1.13%) |
Jul 07, 2008 | 10.20 | 10.31 | 10.09 | 10.12 | 2,060,658 | -0.44(-4.17%) |
Jul 04, 2008 | 10.72 | 10.79 | 10.48 | 10.56 | 1,458,447 | +0.00(+0.00%) |
Jul 03, 2008 | 10.72 | 10.79 | 10.48 | 10.56 | 1,458,447 | -0.12(-1.16%) |
Jul 02, 2008 | 10.93 | 10.97 | 10.63 | 10.69 | 1,179,856 | -0.23(-2.10%) |
Jul 01, 2008 | 10.61 | 11.07 | 10.54 | 10.91 | 1,559,327 | +0.11(+1.06%) |
Jun 30, 2008 | 10.78 | 10.90 | 10.55 | 10.80 | 2,003,588 | -0.04(-0.41%) |
Jun 27, 2008 | 10.62 | 10.93 | 10.43 | 10.84 | 3,039,811 | +0.89(+8.95%) |
Jun 26, 2008 | 9.857 | 10.08 | 9.857 | 9.954 | 2,335,392 | +0.45(+4.73%) |
Jun 25, 2008 | 9.487 | 9.548 | 9.213 | 9.504 | 1,905,120 | -0.04(-0.37%) |
Jun 24, 2008 | 9.363 | 9.654 | 9.310 | 9.539 | 1,697,627 | +0.04(+0.46%) |
Jun 23, 2008 | 9.531 | 9.548 | 9.337 | 9.495 | 1,741,561 | -0.29(-2.97%) |
Jun 20, 2008 | 9.910 | 9.954 | 9.619 | 9.786 | 2,214,437 | -0.15(-1.51%) |
Jun 19, 2008 | 10.07 | 10.12 | 9.936 | 9.936 | 1,706,740 | +0.14(+1.44%) |
Jun 18, 2008 | 9.795 | 9.874 | 9.610 | 9.795 | 1,522,239 | -0.20(-2.03%) |
Jun 17, 2008 | 9.910 | 10.02 | 9.822 | 9.998 | 1,149,569 | -0.01(-0.09%) |
Jun 16, 2008 | 9.919 | 10.10 | 9.839 | 10.01 | 1,253,141 | +0.21(+2.16%) |
Jun 13, 2008 | 9.566 | 9.804 | 9.566 | 9.795 | 1,243,985 | +0.06(+0.63%) |
Jun 12, 2008 | 9.698 | 9.927 | 9.628 | 9.733 | 2,177,270 | -0.02(-0.18%) |
Jun 11, 2008 | 9.830 | 9.919 | 9.716 | 9.751 | 2,079,734 | -0.22(-2.21%) |
Jun 10, 2008 | 10.04 | 10.27 | 9.927 | 9.971 | 2,107,671 | -0.72(-6.76%) |
Jun 09, 2008 | 10.61 | 10.84 | 10.55 | 10.69 | 1,185,295 | +0.11(+1.08%) |
Jun 06, 2008 | 10.39 | 10.67 | 10.24 | 10.58 | 2,871,542 | +0.10(+0.93%) |
Jun 05, 2008 | 10.15 | 10.51 | 10.12 | 10.48 | 1,385,399 | +0.31(+3.03%) |
Jun 04, 2008 | 10.13 | 10.34 | 10.04 | 10.17 | 2,099,561 | +0.05(+0.52%) |
Jun 03, 2008 | 10.29 | 10.32 | 10.12 | 10.12 | 1,475,306 | -0.08(-0.78%) |
Jun 02, 2008 | 10.34 | 10.40 | 10.14 | 10.20 | 1,564,938 | -0.29(-2.77%) |
May 30, 2008 | 10.55 | 10.56 | 10.38 | 10.49 | 1,100,140 | -0.03(-0.25%) |
May 29, 2008 | 10.44 | 10.72 | 10.44 | 10.52 | 2,670,219 | -0.20(-1.89%) |
May 28, 2008 | 10.62 | 10.77 | 10.49 | 10.72 | 1,741,275 | +0.05(+0.50%) |
May 27, 2008 | 10.85 | 11.03 | 10.63 | 10.67 | 2,066,775 | -0.67(-5.91%) |
May 26, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 1,385,847 | -0.20(-1.76%) |
May 22, 2008 | 11.49 | 11.64 | 11.46 | 11.54 | 2,811,540 | +0.42(+3.81%) |
May 21, 2008 | 11.09 | 11.42 | 11.06 | 11.12 | 2,140,226 | -0.16(-1.41%) |
May 20, 2008 | 11.15 | 11.28 | 11.06 | 11.28 | 1,517,863 | -0.12(-1.08%) |
May 19, 2008 | 11.28 | 11.45 | 11.20 | 11.40 | 2,073,452 | +0.33(+3.03%) |
May 16, 2008 | 11.14 | 11.35 | 10.96 | 11.06 | 2,642,277 | -0.06(-0.55%) |
May 15, 2008 | 10.90 | 11.13 | 10.86 | 11.13 | 1,810,947 | +0.32(+2.94%) |
May 14, 2008 | 10.95 | 11.11 | 10.80 | 10.81 | 1,583,906 | -0.32(-2.85%) |
May 13, 2008 | 10.97 | 11.22 | 10.86 | 11.13 | 1,425,497 | +0.06(+0.56%) |
May 12, 2008 | 10.91 | 11.06 | 10.84 | 11.06 | 1,313,115 | +0.19(+1.70%) |
May 09, 2008 | 10.88 | 11.01 | 10.73 | 10.88 | 825,356 | -0.05(-0.48%) |
May 08, 2008 | 10.44 | 10.93 | 10.42 | 10.93 | 2,507,929 | +0.71(+6.99%) |
May 07, 2008 | 10.40 | 10.47 | 10.09 | 10.22 | 2,454,192 | -0.39(-3.66%) |
May 06, 2008 | 10.48 | 10.65 | 10.46 | 10.61 | 1,524,675 | +0.14(+1.35%) |
May 05, 2008 | 10.42 | 10.49 | 10.28 | 10.47 | 1,470,328 | +0.30(+2.95%) |
May 02, 2008 | 10.15 | 10.30 | 9.839 | 10.17 | 2,087,751 | +0.06(+0.61%) |
May 01, 2008 | 9.919 | 10.24 | 9.874 | 10.10 | 1,858,606 | -0.20(-1.97%) |
Apr 30, 2008 | 10.02 | 10.32 | 10.02 | 10.31 | 2,443,719 | +0.41(+4.19%) |
Apr 29, 2008 | 10.17 | 10.23 | 9.874 | 9.892 | 2,344,258 | -0.63(-6.03%) |
Apr 28, 2008 | 10.54 | 10.69 | 10.36 | 10.53 | 1,487,884 | +0.04(+0.42%) |
Apr 25, 2008 | 10.36 | 10.58 | 10.28 | 10.48 | 2,170,504 | +0.11(+1.11%) |
Apr 24, 2008 | 10.38 | 10.60 | 10.20 | 10.37 | 2,870,108 | -0.26(-2.49%) |
Apr 23, 2008 | 10.71 | 10.84 | 10.51 | 10.63 | 2,518,257 | -0.26(-2.43%) |
Apr 22, 2008 | 10.86 | 11.02 | 10.74 | 10.90 | 3,477,747 | +0.48(+4.57%) |
Apr 21, 2008 | 10.56 | 10.69 | 10.27 | 10.42 | 1,952,464 | -0.15(-1.42%) |
Apr 18, 2008 | 10.40 | 11.01 | 10.40 | 10.57 | 3,537,627 | +0.00(+0.00%) |
Apr 17, 2008 | 10.56 | 10.63 | 10.37 | 10.57 | 2,170,652 | +0.06(+0.59%) |
Apr 16, 2008 | 10.03 | 10.69 | 9.963 | 10.51 | 6,787,127 | +0.72(+7.39%) |
Apr 15, 2008 | 10.10 | 10.12 | 9.698 | 9.786 | 3,362,669 | -0.23(-2.29%) |
Apr 14, 2008 | 10.02 | 10.17 | 9.883 | 10.02 | 2,050,605 | -0.04(-0.44%) |
Apr 11, 2008 | 10.11 | 10.21 | 9.971 | 10.06 | 2,034,764 | +0.14(+1.42%) |
Apr 10, 2008 | 10.11 | 10.13 | 9.777 | 9.919 | 2,077,795 | -0.12(-1.23%) |
Apr 09, 2008 | 10.12 | 10.18 | 9.919 | 10.04 | 4,053,257 | +0.11(+1.07%) |
Apr 08, 2008 | 9.989 | 10.17 | 9.892 | 9.936 | 1,823,662 | -0.20(-2.00%) |
Apr 07, 2008 | 10.17 | 10.36 | 10.10 | 10.14 | 2,183,549 | -0.12(-1.20%) |
Apr 04, 2008 | 10.35 | 10.43 | 10.21 | 10.26 | 2,706,443 | -0.37(-3.48%) |
Apr 03, 2008 | 10.48 | 10.73 | 10.41 | 10.63 | 1,987,616 | -0.07(-0.66%) |
Apr 02, 2008 | 10.33 | 10.71 | 10.31 | 10.70 | 2,167,850 | +0.56(+5.47%) |
Apr 01, 2008 | 10.08 | 10.26 | 9.954 | 10.15 | 3,432,947 | -0.29(-2.79%) |
Mar 31, 2008 | 10.76 | 10.82 | 10.28 | 10.44 | 2,247,353 | -0.21(-1.99%) |
Mar 28, 2008 | 10.75 | 10.86 | 10.57 | 10.65 | 1,858,243 | -0.30(-2.74%) |
Mar 27, 2008 | 11.20 | 11.21 | 10.85 | 10.95 | 2,533,580 | -0.09(-0.80%) |
Mar 26, 2008 | 11.02 | 11.08 | 10.69 | 11.04 | 2,810,983 | +0.26(+2.46%) |
Mar 25, 2008 | 10.59 | 10.82 | 10.56 | 10.77 | 2,588,900 | +0.31(+2.95%) |
Mar 24, 2008 | 10.47 | 11.00 | 10.44 | 10.47 | 3,141,261 | -0.02(-0.17%) |
Mar 21, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | -0.34(-3.18%) |
Mar 19, 2008 | 11.55 | 11.56 | 10.74 | 10.83 | 7,249,014 | -0.85(-7.25%) |
Mar 18, 2008 | 12.28 | 12.28 | 11.61 | 11.67 | 4,828,014 | -0.68(-5.50%) |
Mar 17, 2008 | 12.07 | 12.54 | 11.96 | 12.35 | 5,001,665 | -0.37(-2.91%) |
Mar 14, 2008 | 12.63 | 12.84 | 12.25 | 12.72 | 4,318,873 | +0.33(+2.63%) |
Mar 13, 2008 | 12.31 | 12.52 | 12.23 | 12.40 | 6,712,621 | +0.32(+2.63%) |
Mar 12, 2008 | 11.76 | 12.25 | 11.76 | 12.08 | 3,563,748 | +0.14(+1.18%) |
Mar 11, 2008 | 11.93 | 11.94 | 11.66 | 11.94 | 5,504,475 | +0.52(+4.56%) |
Mar 10, 2008 | 11.96 | 12.03 | 11.40 | 11.42 | 3,786,032 | -0.46(-3.86%) |
Mar 07, 2008 | 12.34 | 12.36 | 11.82 | 11.88 | 4,311,344 | -0.01(-0.07%) |
Mar 06, 2008 | 12.10 | 12.24 | 11.84 | 11.88 | 4,224,999 | +0.14(+1.20%) |
Mar 05, 2008 | 11.60 | 11.74 | 11.37 | 11.74 | 3,877,802 | +0.30(+2.62%) |
Mar 04, 2008 | 11.87 | 11.90 | 11.26 | 11.44 | 4,207,883 | -0.21(-1.82%) |
Mar 03, 2008 | 11.48 | 11.72 | 11.15 | 11.66 | 6,100,955 | +0.95(+8.90%) |
Feb 29, 2008 | 10.98 | 10.99 | 10.59 | 10.70 | 2,408,606 | -0.44(-3.96%) |
Feb 28, 2008 | 11.29 | 11.32 | 10.90 | 11.14 | 3,475,278 | -0.26(-2.24%) |
Feb 27, 2008 | 11.02 | 11.51 | 11.02 | 11.40 | 4,551,008 | +0.44(+4.02%) |
Feb 26, 2008 | 10.62 | 10.96 | 10.62 | 10.96 | 3,011,136 | +0.05(+0.49%) |
Feb 25, 2008 | 10.72 | 10.91 | 10.52 | 10.91 | 3,632,636 | +0.18(+1.64%) |
Feb 22, 2008 | 10.76 | 10.80 | 10.40 | 10.73 | 3,980,825 | +0.19(+1.76%) |
Feb 21, 2008 | 10.67 | 10.86 | 10.45 | 10.54 | 4,430,684 | +0.11(+1.01%) |
Feb 20, 2008 | 9.874 | 10.46 | 9.830 | 10.44 | 4,913,905 | +0.64(+6.57%) |
Feb 19, 2008 | 9.592 | 9.910 | 9.513 | 9.795 | 5,602,577 | +0.88(+9.89%) |
Feb 18, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.090 | 9.134 | 8.772 | 8.913 | 3,499,305 | +0.11(+1.30%) |
Feb 14, 2008 | 8.631 | 8.940 | 8.578 | 8.799 | 2,964,083 | +0.41(+4.83%) |
Feb 13, 2008 | 8.473 | 8.499 | 8.235 | 8.393 | 2,506,442 | -0.04(-0.52%) |
Feb 12, 2008 | 8.746 | 8.790 | 8.402 | 8.437 | 2,800,873 | -0.15(-1.75%) |
Feb 11, 2008 | 8.481 | 8.702 | 8.384 | 8.587 | 2,257,397 | -0.18(-2.01%) |
Feb 08, 2008 | 8.667 | 8.816 | 8.605 | 8.764 | 2,436,811 | -0.02(-0.20%) |
Feb 07, 2008 | 8.667 | 8.958 | 8.623 | 8.781 | 3,165,181 | +0.33(+3.86%) |
Feb 06, 2008 | 8.640 | 8.728 | 8.420 | 8.455 | 2,693,013 | +0.06(+0.74%) |
Feb 05, 2008 | 8.446 | 8.596 | 8.367 | 8.393 | 3,580,110 | -0.24(-2.76%) |
Feb 04, 2008 | 8.640 | 8.764 | 8.614 | 8.631 | 2,108,217 | +0.02(+0.20%) |
Feb 01, 2008 | 8.649 | 8.790 | 8.526 | 8.614 | 3,384,526 | -0.30(-3.36%) |
Jan 31, 2008 | 8.631 | 9.028 | 8.605 | 8.913 | 3,270,584 | -0.07(-0.78%) |
Jan 30, 2008 | 9.107 | 9.222 | 8.922 | 8.984 | 4,077,931 | -0.13(-1.45%) |
Jan 29, 2008 | 9.240 | 9.284 | 9.099 | 9.116 | 4,550,385 | +0.12(+1.37%) |
Jan 28, 2008 | 8.913 | 9.125 | 8.878 | 8.993 | 5,988,020 | -0.59(-6.16%) |
Jan 25, 2008 | 9.504 | 9.742 | 9.372 | 9.584 | 5,508,433 | -0.77(-7.41%) |
Jan 24, 2008 | 10.09 | 10.38 | 10.09 | 10.35 | 3,872,277 | +0.37(+3.71%) |
Jan 23, 2008 | 9.460 | 9.980 | 9.248 | 9.980 | 4,257,215 | -0.13(-1.31%) |
Jan 22, 2008 | 9.337 | 10.15 | 9.178 | 10.11 | 4,261,787 | +0.36(+3.71%) |
Jan 21, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.866 | 10.13 | 9.266 | 9.751 | 3,584,052 | +0.07(+0.73%) |
Jan 17, 2008 | 10.24 | 10.24 | 9.636 | 9.680 | 4,551,157 | -0.33(-3.26%) |
Jan 16, 2008 | 10.60 | 10.72 | 9.927 | 10.01 | 6,581,106 | -0.94(-8.62%) |
Jan 15, 2008 | 11.05 | 11.32 | 10.81 | 10.95 | 3,133,622 | -0.39(-3.42%) |
Jan 14, 2008 | 11.56 | 11.56 | 11.22 | 11.34 | 3,241,225 | +0.19(+1.66%) |
Jan 11, 2008 | 11.13 | 11.42 | 11.08 | 11.15 | 4,873,893 | +0.26(+2.35%) |
Jan 10, 2008 | 10.49 | 10.96 | 10.48 | 10.90 | 3,566,013 | +0.17(+1.56%) |
Jan 09, 2008 | 10.71 | 10.88 | 10.54 | 10.73 | 3,800,241 | +0.19(+1.76%) |
Jan 08, 2008 | 10.59 | 11.05 | 10.17 | 10.54 | 4,248,295 | +0.29(+2.84%) |
Jan 07, 2008 | 10.40 | 10.47 | 9.927 | 10.25 | 3,423,265 | +0.00(+0.00%) |
Jan 04, 2008 | 10.15 | 10.44 | 10.10 | 10.25 | 4,185,656 | +0.04(+0.43%) |
Jan 03, 2008 | 9.707 | 10.38 | 9.645 | 10.21 | 5,344,017 | +0.73(+7.72%) |
Jan 02, 2008 | 9.187 | 9.539 | 9.055 | 9.478 | 3,063,678 | +0.39(+4.27%) |
Jan 01, 2008 | 9.310 | 9.310 | 9.028 | 9.090 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.310 | 9.310 | 9.028 | 9.090 | 1,376,483 | -0.28(-3.01%) |
Dec 28, 2007 | 9.372 | 9.487 | 9.293 | 9.372 | 1,522,831 | +0.01(+0.09%) |
Dec 27, 2007 | 9.328 | 9.495 | 9.284 | 9.363 | 1,297,275 | +0.21(+2.31%) |
Dec 26, 2007 | 8.940 | 9.284 | 8.940 | 9.152 | 1,924,629 | +0.20(+2.27%) |
Dec 24, 2007 | 8.869 | 8.966 | 8.861 | 8.949 | 649,842 | +0.13(+1.50%) |
Dec 21, 2007 | 8.720 | 8.869 | 8.429 | 8.816 | 4,248,239 | +0.42(+5.04%) |
Dec 20, 2007 | 8.402 | 8.437 | 8.270 | 8.393 | 1,825,388 | +0.02(+0.21%) |
Dec 19, 2007 | 8.455 | 8.543 | 8.349 | 8.376 | 1,192,128 | -0.24(-2.76%) |
Dec 18, 2007 | 8.534 | 8.623 | 8.323 | 8.614 | 1,697,162 | +0.27(+3.28%) |
Dec 17, 2007 | 8.543 | 8.543 | 8.243 | 8.340 | 2,566,897 | -0.21(-2.47%) |
Dec 14, 2007 | 8.570 | 8.790 | 8.552 | 8.552 | 2,107,530 | -0.40(-4.43%) |
Dec 13, 2007 | 8.975 | 9.178 | 8.772 | 8.949 | 2,159,960 | -0.31(-3.33%) |
Dec 12, 2007 | 9.451 | 9.522 | 9.081 | 9.257 | 2,440,316 | -0.08(-0.85%) |
Dec 11, 2007 | 9.610 | 9.910 | 9.328 | 9.337 | 1,878,300 | -0.23(-2.40%) |
Dec 10, 2007 | 9.372 | 9.566 | 9.372 | 9.566 | 1,288,890 | +0.00(+0.00%) |
Dec 07, 2007 | 9.557 | 9.592 | 9.345 | 9.566 | 1,077,073 | -0.11(-1.09%) |
Dec 06, 2007 | 9.337 | 9.672 | 9.337 | 9.672 | 1,477,914 | +0.38(+4.08%) |
Dec 05, 2007 | 9.451 | 9.451 | 9.134 | 9.293 | 1,445,928 | +0.09(+0.96%) |
Dec 04, 2007 | 9.372 | 9.407 | 8.993 | 9.204 | 1,782,117 | -0.14(-1.51%) |
Dec 03, 2007 | 9.310 | 9.425 | 9.266 | 9.345 | 1,225,092 | +0.14(+1.53%) |
Nov 30, 2007 | 9.548 | 9.610 | 9.143 | 9.204 | 1,862,159 | -0.03(-0.29%) |
Nov 29, 2007 | 9.222 | 9.407 | 9.196 | 9.231 | 1,672,982 | +0.06(+0.67%) |
Nov 28, 2007 | 8.755 | 9.169 | 8.684 | 9.169 | 1,998,643 | +0.42(+4.84%) |
Nov 27, 2007 | 8.834 | 8.834 | 8.552 | 8.746 | 1,742,418 | +0.16(+1.85%) |
Nov 26, 2007 | 9.107 | 9.107 | 8.561 | 8.587 | 1,743,802 | -0.50(-5.53%) |
Nov 23, 2007 | 9.063 | 9.090 | 8.816 | 9.090 | 1,734,649 | +0.50(+5.85%) |
Nov 21, 2007 | 8.693 | 8.693 | 8.473 | 8.587 | 2,108,698 | -0.31(-3.47%) |
Nov 20, 2007 | 8.896 | 9.107 | 8.552 | 8.896 | 3,246,307 | +0.03(+0.30%) |
Nov 19, 2007 | 8.887 | 8.984 | 8.772 | 8.869 | 1,869,260 | -0.24(-2.61%) |
Nov 16, 2007 | 9.072 | 9.293 | 8.913 | 9.107 | 1,888,735 | +0.08(+0.88%) |
Nov 15, 2007 | 9.310 | 9.381 | 8.949 | 9.028 | 2,590,149 | -0.48(-5.10%) |
Nov 14, 2007 | 9.689 | 9.707 | 9.478 | 9.513 | 2,335,852 | +0.16(+1.70%) |
Nov 13, 2007 | 9.266 | 9.363 | 9.055 | 9.354 | 1,778,147 | +0.19(+2.02%) |
Nov 12, 2007 | 9.319 | 9.495 | 9.099 | 9.169 | 2,761,079 | -0.66(-6.73%) |
Nov 09, 2007 | 9.777 | 10.01 | 9.601 | 9.830 | 2,472,301 | -0.26(-2.62%) |
Nov 08, 2007 | 10.23 | 10.39 | 9.927 | 10.09 | 3,373,987 | +0.21(+2.14%) |
Nov 07, 2007 | 10.17 | 10.34 | 9.813 | 9.883 | 3,358,704 | -0.15(-1.49%) |
Nov 06, 2007 | 9.980 | 10.03 | 9.795 | 10.03 | 1,939,379 | +0.29(+2.99%) |
Nov 05, 2007 | 9.645 | 9.769 | 9.487 | 9.742 | 2,225,638 | -0.11(-1.16%) |
Nov 02, 2007 | 9.460 | 9.857 | 9.425 | 9.857 | 3,007,322 | +0.34(+3.52%) |
Nov 01, 2007 | 9.707 | 9.725 | 9.478 | 9.522 | 2,855,561 | -0.35(-3.57%) |
Oct 31, 2007 | 9.654 | 10.01 | 9.513 | 9.874 | 5,457,620 | +0.35(+3.70%) |
Oct 30, 2007 | 9.390 | 9.566 | 9.301 | 9.522 | 3,321,053 | +0.04(+0.47%) |
Oct 29, 2007 | 9.390 | 9.522 | 9.363 | 9.478 | 3,132,542 | +0.04(+0.47%) |
Oct 26, 2007 | 9.187 | 9.584 | 9.178 | 9.434 | 4,204,739 | +0.40(+4.39%) |
Oct 25, 2007 | 8.869 | 9.046 | 8.857 | 9.037 | 3,292,529 | +0.17(+1.89%) |
Oct 24, 2007 | 8.834 | 8.870 | 8.640 | 8.869 | 3,232,696 | +0.05(+0.60%) |
Oct 23, 2007 | 8.808 | 8.825 | 8.684 | 8.816 | 2,472,075 | +0.33(+3.84%) |
Oct 22, 2007 | 8.446 | 8.534 | 8.296 | 8.490 | 3,182,449 | +0.04(+0.52%) |
Oct 19, 2007 | 8.614 | 8.614 | 8.367 | 8.446 | 2,674,877 | -0.06(-0.73%) |
Oct 18, 2007 | 8.570 | 8.596 | 8.384 | 8.508 | 2,949,022 | +0.03(+0.31%) |
Oct 17, 2007 | 8.781 | 8.781 | 8.420 | 8.481 | 4,010,897 | -0.11(-1.33%) |
Oct 16, 2007 | 8.720 | 8.843 | 8.596 | 8.596 | 2,694,499 | -0.14(-1.61%) |
Oct 15, 2007 | 9.090 | 9.107 | 8.596 | 8.737 | 4,342,436 | -0.19(-2.08%) |
Oct 12, 2007 | 9.160 | 9.160 | 8.887 | 8.922 | 2,326,801 | -0.04(-0.39%) |
Oct 11, 2007 | 8.861 | 9.301 | 8.764 | 8.958 | 7,401,366 | -0.03(-0.29%) |
Oct 10, 2007 | 9.143 | 9.187 | 8.834 | 8.984 | 3,457,842 | -0.11(-1.16%) |
Oct 09, 2007 | 9.055 | 9.213 | 9.028 | 9.090 | 2,683,383 | -0.07(-0.77%) |
Oct 08, 2007 | 9.284 | 9.398 | 9.072 | 9.160 | 2,548,749 | -0.35(-3.71%) |
Oct 05, 2007 | 9.654 | 9.689 | 9.434 | 9.513 | 3,420,979 | +0.03(+0.28%) |
Oct 04, 2007 | 9.451 | 9.504 | 9.266 | 9.487 | 3,235,872 | +0.26(+2.87%) |
Oct 03, 2007 | 9.769 | 9.777 | 9.055 | 9.222 | 4,914,773 | -0.54(-5.51%) |
Oct 02, 2007 | 9.954 | 10.12 | 9.751 | 9.760 | 3,405,554 | -0.73(-6.97%) |