Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.155 | 9.180 | 8.768 | 8.926 | 19,691,288 | -0.03(-0.32%) |
Sep 29, 2008 | 9.335 | 9.335 | 8.695 | 8.955 | 107,048,040 | -0.54(-5.74%) |
Sep 26, 2008 | 9.496 | 9.567 | 9.324 | 9.500 | 0 | -0.14(-1.48%) |
Sep 25, 2008 | 9.618 | 9.769 | 9.531 | 9.642 | 9,468,428 | -0.06(-0.62%) |
Sep 24, 2008 | 9.918 | 10.00 | 9.542 | 9.702 | 8,781,079 | -0.18(-1.80%) |
Sep 23, 2008 | 10.11 | 10.28 | 9.720 | 9.880 | 5,642,657 | -0.22(-2.14%) |
Sep 22, 2008 | 10.27 | 10.45 | 10.02 | 10.10 | 8,560,218 | +0.11(+1.11%) |
Sep 19, 2008 | 9.909 | 10.10 | 9.231 | 9.985 | 0 | +0.38(+3.98%) |
Sep 18, 2008 | 9.496 | 9.613 | 8.951 | 9.602 | 8,529,325 | +0.23(+2.44%) |
Sep 17, 2008 | 9.838 | 9.838 | 9.373 | 9.373 | 9,778,627 | -0.58(-5.83%) |
Sep 16, 2008 | 9.436 | 9.954 | 9.198 | 9.954 | 12,093,690 | +0.19(+1.91%) |
Sep 15, 2008 | 9.774 | 10.15 | 9.656 | 9.767 | 5,565,303 | -0.28(-2.77%) |
Sep 12, 2008 | 9.929 | 10.10 | 9.834 | 10.04 | 0 | +0.12(+1.16%) |
Sep 11, 2008 | 9.934 | 9.958 | 9.653 | 9.929 | 4,532,963 | -0.10(-1.04%) |
Sep 10, 2008 | 10.02 | 10.13 | 9.878 | 10.03 | 6,330,433 | +0.09(+0.94%) |
Sep 09, 2008 | 9.969 | 10.07 | 9.858 | 9.940 | 7,930,078 | -0.07(-0.67%) |
Sep 08, 2008 | 10.16 | 10.30 | 9.907 | 10.01 | 5,675,763 | +0.11(+1.10%) |
Sep 05, 2008 | 9.820 | 9.923 | 9.509 | 9.898 | 0 | +0.03(+0.27%) |
Sep 04, 2008 | 10.02 | 10.19 | 9.834 | 9.871 | 5,695,337 | -0.26(-2.53%) |
Sep 03, 2008 | 10.36 | 10.45 | 10.07 | 10.13 | 5,485,776 | -0.27(-2.61%) |
Sep 02, 2008 | 10.67 | 11.06 | 10.37 | 10.40 | 4,766,784 | -0.17(-1.60%) |
Aug 29, 2008 | 10.75 | 10.77 | 10.55 | 10.57 | 0 | -0.25(-2.32%) |
Aug 28, 2008 | 10.72 | 10.92 | 10.65 | 10.82 | 4,019,623 | +0.14(+1.31%) |
Aug 27, 2008 | 10.49 | 10.70 | 10.42 | 10.68 | 3,114,975 | +0.19(+1.82%) |
Aug 26, 2008 | 10.54 | 10.66 | 10.36 | 10.49 | 4,463,950 | -0.06(-0.61%) |
Aug 25, 2008 | 10.92 | 10.92 | 10.43 | 10.55 | 5,423,545 | -0.46(-4.14%) |
Aug 22, 2008 | 10.95 | 11.05 | 10.80 | 11.01 | 0 | +0.13(+1.23%) |
Aug 21, 2008 | 10.79 | 10.91 | 10.67 | 10.87 | 3,275,318 | -0.02(-0.18%) |
Aug 20, 2008 | 10.96 | 11.05 | 10.78 | 10.89 | 5,218,063 | -0.05(-0.43%) |
Aug 19, 2008 | 11.20 | 11.20 | 10.86 | 10.94 | 6,271,110 | -0.26(-2.36%) |
Aug 18, 2008 | 11.57 | 11.63 | 11.16 | 11.21 | 5,412,150 | -0.35(-3.00%) |
Aug 15, 2008 | 11.49 | 11.58 | 11.39 | 11.55 | 0 | +0.13(+1.11%) |
Aug 14, 2008 | 11.32 | 11.54 | 11.10 | 11.43 | 5,067,761 | +0.02(+0.18%) |
Aug 13, 2008 | 11.37 | 11.45 | 11.23 | 11.41 | 3,613,776 | -0.02(-0.14%) |
Aug 12, 2008 | 11.27 | 11.54 | 11.24 | 11.42 | 6,918,666 | +0.14(+1.28%) |
Aug 11, 2008 | 11.19 | 11.39 | 11.15 | 11.28 | 5,205,701 | +0.04(+0.34%) |
Aug 08, 2008 | 10.78 | 11.28 | 10.77 | 11.24 | 5,451,983 | +0.48(+4.49%) |
Aug 07, 2008 | 10.75 | 10.91 | 10.68 | 10.76 | 3,353,383 | -0.08(-0.78%) |
Aug 06, 2008 | 10.74 | 10.89 | 10.55 | 10.84 | 5,438,002 | +0.06(+0.56%) |
Aug 05, 2008 | 10.37 | 10.82 | 10.11 | 10.78 | 7,566,438 | +0.47(+4.55%) |
Aug 04, 2008 | 10.46 | 10.51 | 10.20 | 10.31 | 3,642,646 | -0.13(-1.21%) |
Aug 01, 2008 | 10.67 | 10.81 | 10.37 | 10.44 | 4,655,641 | -0.16(-1.53%) |
Jul 31, 2008 | 10.75 | 10.88 | 10.60 | 10.60 | 5,050,650 | -0.26(-2.42%) |
Jul 30, 2008 | 10.96 | 11.14 | 10.68 | 10.86 | 7,565,889 | -0.07(-0.61%) |
Jul 29, 2008 | 10.93 | 10.98 | 10.63 | 10.93 | 6,185,379 | +0.30(+2.82%) |
Jul 28, 2008 | 10.92 | 11.00 | 10.59 | 10.63 | 5,927,612 | -0.11(-1.02%) |
Jul 25, 2008 | 10.71 | 10.80 | 10.65 | 10.74 | 9,608,643 | +0.07(+0.67%) |
Jul 24, 2008 | 10.94 | 10.95 | 10.65 | 10.67 | 6,561,632 | -0.26(-2.40%) |
Jul 23, 2008 | 11.06 | 11.14 | 10.71 | 10.93 | 12,167,209 | -0.04(-0.41%) |
Jul 22, 2008 | 11.25 | 11.25 | 10.84 | 10.97 | 13,300,826 | -0.32(-2.82%) |
Jul 21, 2008 | 11.47 | 11.52 | 11.20 | 11.29 | 9,252,661 | -0.12(-1.09%) |
Jul 18, 2008 | 11.34 | 11.58 | 11.27 | 11.42 | 13,071,232 | -0.01(-0.10%) |
Jul 17, 2008 | 10.47 | 11.43 | 10.44 | 11.43 | 24,450,256 | +1.46(+14.61%) |
Jul 16, 2008 | 9.896 | 10.03 | 9.778 | 9.971 | 9,448,556 | +0.06(+0.56%) |
Jul 15, 2008 | 9.887 | 10.02 | 9.694 | 9.916 | 6,108,011 | -0.03(-0.27%) |
Jul 14, 2008 | 10.14 | 10.22 | 9.825 | 9.943 | 3,807,639 | -0.11(-1.11%) |
Jul 11, 2008 | 10.00 | 10.18 | 9.814 | 10.05 | 3,150,842 | -0.04(-0.40%) |
Jul 10, 2008 | 9.925 | 10.11 | 9.831 | 10.09 | 5,113,228 | +0.18(+1.79%) |
Jul 09, 2008 | 10.10 | 10.23 | 9.865 | 9.916 | 4,436,452 | -0.18(-1.78%) |
Jul 08, 2008 | 9.816 | 10.12 | 9.700 | 10.10 | 6,178,813 | +0.22(+2.28%) |
Jul 07, 2008 | 10.09 | 10.27 | 9.769 | 9.871 | 6,602,045 | -0.13(-1.27%) |
Jul 04, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | +0.00(+0.00%) |
Jul 03, 2008 | 10.08 | 10.44 | 9.983 | 9.998 | 3,787,412 | -0.04(-0.40%) |
Jul 02, 2008 | 10.29 | 10.39 | 10.03 | 10.04 | 8,879,434 | -0.18(-1.76%) |
Jul 01, 2008 | 9.911 | 10.23 | 9.898 | 10.22 | 5,970,565 | +0.24(+2.38%) |
Jun 30, 2008 | 10.04 | 10.14 | 9.920 | 9.980 | 5,611,836 | -0.09(-0.88%) |
Jun 27, 2008 | 10.00 | 10.14 | 9.718 | 10.07 | 6,514,654 | -0.06(-0.57%) |
Jun 26, 2008 | 10.63 | 10.65 | 10.11 | 10.13 | 7,923,585 | -0.63(-5.85%) |
Jun 25, 2008 | 10.60 | 10.88 | 10.60 | 10.76 | 5,229,107 | +0.15(+1.45%) |
Jun 24, 2008 | 10.79 | 10.85 | 10.58 | 10.60 | 3,730,568 | -0.21(-1.91%) |
Jun 23, 2008 | 10.72 | 10.96 | 10.64 | 10.81 | 4,971,088 | +0.16(+1.55%) |
Jun 20, 2008 | 10.98 | 10.99 | 10.62 | 10.65 | 7,754,063 | -0.38(-3.45%) |
Jun 19, 2008 | 10.82 | 11.08 | 10.77 | 11.03 | 2,690,916 | +0.24(+2.19%) |
Jun 18, 2008 | 10.93 | 10.97 | 10.72 | 10.79 | 4,884,727 | -0.21(-1.94%) |
Jun 17, 2008 | 11.07 | 11.12 | 10.96 | 11.00 | 3,901,384 | -0.02(-0.16%) |
Jun 16, 2008 | 10.95 | 11.04 | 10.86 | 11.02 | 6,020,574 | +0.18(+1.66%) |
Jun 13, 2008 | 10.64 | 10.98 | 10.63 | 10.84 | 8,779,735 | +0.20(+1.88%) |
Jun 12, 2008 | 10.49 | 10.68 | 10.48 | 10.64 | 7,137,023 | +0.16(+1.53%) |
Jun 11, 2008 | 10.59 | 10.67 | 10.45 | 10.48 | 4,902,624 | -0.14(-1.32%) |
Jun 10, 2008 | 10.51 | 10.67 | 10.42 | 10.62 | 5,541,569 | +0.09(+0.87%) |
Jun 09, 2008 | 10.54 | 10.60 | 10.23 | 10.53 | 5,863,199 | -0.01(-0.06%) |
Jun 06, 2008 | 10.81 | 10.86 | 10.49 | 10.54 | 6,577,227 | -0.33(-3.07%) |
Jun 05, 2008 | 10.73 | 10.90 | 10.70 | 10.87 | 5,192,201 | +0.20(+1.83%) |
Jun 04, 2008 | 10.65 | 10.74 | 10.58 | 10.67 | 4,604,174 | -0.00(-0.02%) |
Jun 03, 2008 | 10.55 | 10.95 | 10.54 | 10.68 | 8,713,834 | +0.17(+1.59%) |
Jun 02, 2008 | 10.56 | 10.57 | 10.36 | 10.51 | 7,045,238 | +0.14(+1.35%) |
May 30, 2008 | 10.39 | 10.45 | 10.31 | 10.37 | 4,386,254 | -0.02(-0.19%) |
May 29, 2008 | 10.39 | 10.48 | 10.35 | 10.39 | 3,897,364 | +0.02(+0.15%) |
May 28, 2008 | 10.28 | 10.41 | 10.20 | 10.37 | 3,382,936 | +0.15(+1.46%) |
May 27, 2008 | 10.18 | 10.25 | 10.09 | 10.22 | 2,325,441 | +0.04(+0.44%) |
May 26, 2008 | 10.18 | 10.23 | 10.07 | 10.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.18 | 10.23 | 10.07 | 10.18 | 2,309,792 | -0.04(-0.37%) |
May 22, 2008 | 10.17 | 10.27 | 10.10 | 10.22 | 4,182,804 | +0.08(+0.79%) |
May 21, 2008 | 10.36 | 10.44 | 10.11 | 10.14 | 3,219,212 | -0.19(-1.85%) |
May 20, 2008 | 10.45 | 10.45 | 10.24 | 10.33 | 2,977,377 | -0.15(-1.40%) |
May 19, 2008 | 10.52 | 10.56 | 10.43 | 10.48 | 4,303,387 | -0.06(-0.61%) |
May 16, 2008 | 10.45 | 10.59 | 10.44 | 10.54 | 4,425,997 | +0.15(+1.41%) |
May 15, 2008 | 10.32 | 10.41 | 10.22 | 10.39 | 2,848,120 | +0.06(+0.56%) |
May 14, 2008 | 10.45 | 10.47 | 10.32 | 10.34 | 3,423,345 | -0.10(-1.00%) |
May 13, 2008 | 10.35 | 10.44 | 10.24 | 10.44 | 3,907,131 | +0.06(+0.60%) |
May 12, 2008 | 10.29 | 10.39 | 10.05 | 10.38 | 6,629,435 | +0.08(+0.80%) |
May 09, 2008 | 10.44 | 10.45 | 10.15 | 10.30 | 3,728,270 | -0.20(-1.91%) |
May 08, 2008 | 10.51 | 10.55 | 10.35 | 10.50 | 4,500,028 | +0.04(+0.40%) |
May 07, 2008 | 10.63 | 10.70 | 10.40 | 10.45 | 4,845,330 | -0.18(-1.74%) |
May 06, 2008 | 10.43 | 10.67 | 10.29 | 10.64 | 4,532,585 | +0.20(+1.90%) |
May 05, 2008 | 10.65 | 10.65 | 10.43 | 10.44 | 4,226,747 | -0.16(-1.53%) |
May 02, 2008 | 10.63 | 10.73 | 10.50 | 10.60 | 5,654,632 | +0.04(+0.34%) |
May 01, 2008 | 10.29 | 10.59 | 10.17 | 10.57 | 4,878,148 | +0.30(+2.90%) |
Apr 30, 2008 | 10.30 | 10.49 | 10.24 | 10.27 | 7,466,496 | -0.03(-0.30%) |
Apr 29, 2008 | 10.34 | 10.37 | 10.25 | 10.30 | 4,319,692 | -0.09(-0.86%) |
Apr 28, 2008 | 10.35 | 10.49 | 10.20 | 10.39 | 4,753,784 | +0.09(+0.91%) |
Apr 25, 2008 | 10.35 | 10.39 | 10.12 | 10.30 | 5,659,241 | -0.01(-0.09%) |
Apr 24, 2008 | 10.35 | 10.39 | 10.19 | 10.31 | 5,100,902 | -0.03(-0.28%) |
Apr 23, 2008 | 10.05 | 10.35 | 10.04 | 10.33 | 7,399,314 | +0.30(+3.04%) |
Apr 22, 2008 | 9.894 | 10.03 | 9.793 | 10.03 | 6,767,560 | -0.01(-0.13%) |
Apr 21, 2008 | 9.936 | 10.10 | 9.825 | 10.04 | 5,288,883 | +0.05(+0.49%) |
Apr 18, 2008 | 9.989 | 10.12 | 9.945 | 9.994 | 6,637,044 | +0.13(+1.31%) |
Apr 17, 2008 | 9.680 | 10.20 | 9.674 | 9.865 | 12,883,350 | +0.42(+4.50%) |
Apr 16, 2008 | 9.258 | 9.480 | 9.207 | 9.440 | 7,744,063 | +0.30(+3.33%) |
Apr 15, 2008 | 9.289 | 9.338 | 9.009 | 9.135 | 6,181,421 | -0.12(-1.27%) |
Apr 14, 2008 | 9.162 | 9.269 | 9.098 | 9.253 | 3,914,097 | +0.12(+1.27%) |
Apr 11, 2008 | 9.271 | 9.282 | 9.115 | 9.138 | 5,049,513 | -0.21(-2.28%) |
Apr 10, 2008 | 9.113 | 9.360 | 9.020 | 9.351 | 4,903,802 | +0.25(+2.79%) |
Apr 09, 2008 | 9.451 | 9.469 | 9.029 | 9.098 | 5,742,442 | -0.29(-3.08%) |
Apr 08, 2008 | 9.287 | 9.396 | 9.233 | 9.387 | 5,386,581 | +0.05(+0.57%) |
Apr 07, 2008 | 9.222 | 9.378 | 9.151 | 9.333 | 7,610,871 | +0.19(+2.04%) |
Apr 04, 2008 | 8.975 | 9.198 | 8.864 | 9.146 | 6,487,844 | +0.17(+1.93%) |
Apr 03, 2008 | 8.606 | 9.006 | 8.597 | 8.973 | 5,519,579 | +0.29(+3.38%) |
Apr 02, 2008 | 8.679 | 8.815 | 8.604 | 8.679 | 4,596,458 | +0.04(+0.44%) |
Apr 01, 2008 | 8.375 | 8.642 | 8.375 | 8.642 | 4,388,844 | +0.36(+4.32%) |
Mar 31, 2008 | 8.179 | 8.295 | 8.081 | 8.284 | 4,425,804 | +0.13(+1.61%) |
Mar 28, 2008 | 8.273 | 8.326 | 8.124 | 8.152 | 3,508,713 | -0.09(-1.13%) |
Mar 27, 2008 | 8.330 | 8.335 | 8.199 | 8.246 | 3,358,015 | -0.07(-0.80%) |
Mar 26, 2008 | 8.413 | 8.453 | 8.230 | 8.313 | 3,108,104 | -0.15(-1.79%) |
Mar 25, 2008 | 8.308 | 8.466 | 8.281 | 8.464 | 3,246,255 | +0.14(+1.71%) |
Mar 24, 2008 | 7.941 | 8.381 | 7.921 | 8.321 | 4,544,906 | +0.41(+5.17%) |
Mar 21, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | +0.00(+0.00%) |
Mar 20, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | -0.00(-0.03%) |
Mar 19, 2008 | 8.279 | 8.279 | 7.910 | 7.914 | 5,042,480 | -0.31(-3.73%) |
Mar 18, 2008 | 7.923 | 8.228 | 7.848 | 8.221 | 7,272,710 | +0.50(+6.51%) |
Mar 17, 2008 | 7.628 | 7.779 | 7.603 | 7.719 | 7,806,514 | -0.09(-1.17%) |
Mar 14, 2008 | 8.070 | 8.110 | 7.765 | 7.810 | 6,082,352 | -0.25(-3.06%) |
Mar 13, 2008 | 7.843 | 8.119 | 7.734 | 8.057 | 4,001,124 | +0.09(+1.09%) |
Mar 12, 2008 | 8.021 | 8.132 | 7.957 | 7.970 | 3,449,962 | -0.02(-0.25%) |
Mar 11, 2008 | 8.010 | 8.124 | 7.817 | 7.990 | 4,679,730 | +0.14(+1.84%) |
Mar 10, 2008 | 8.006 | 8.006 | 7.817 | 7.846 | 4,758,546 | -0.14(-1.81%) |
Mar 07, 2008 | 8.006 | 8.244 | 7.894 | 7.990 | 4,580,013 | -0.12(-1.43%) |
Mar 06, 2008 | 8.244 | 8.244 | 8.063 | 8.106 | 4,868,709 | -0.16(-1.91%) |
Mar 05, 2008 | 8.141 | 8.304 | 8.121 | 8.264 | 5,885,306 | +0.12(+1.47%) |
Mar 04, 2008 | 8.037 | 8.159 | 7.854 | 8.144 | 7,283,116 | +0.01(+0.16%) |
Mar 03, 2008 | 8.179 | 8.219 | 8.017 | 8.130 | 4,619,765 | -0.09(-1.11%) |
Feb 29, 2008 | 8.359 | 8.359 | 8.144 | 8.221 | 5,067,779 | -0.22(-2.63%) |
Feb 28, 2008 | 8.375 | 8.486 | 8.359 | 8.444 | 5,657,591 | +0.01(+0.08%) |
Feb 27, 2008 | 8.435 | 8.539 | 8.361 | 8.437 | 4,161,521 | -0.08(-0.94%) |
Feb 26, 2008 | 8.466 | 8.651 | 8.408 | 8.517 | 4,378,074 | +0.00(+0.05%) |
Feb 25, 2008 | 8.315 | 8.559 | 8.181 | 8.513 | 4,901,244 | +0.20(+2.35%) |
Feb 22, 2008 | 8.364 | 8.406 | 8.141 | 8.317 | 4,006,389 | -0.01(-0.11%) |
Feb 21, 2008 | 8.386 | 8.464 | 8.315 | 8.326 | 4,365,964 | -0.03(-0.35%) |
Feb 20, 2008 | 8.290 | 8.359 | 8.239 | 8.355 | 5,212,603 | -0.01(-0.08%) |
Feb 19, 2008 | 8.635 | 8.662 | 8.339 | 8.361 | 3,292,586 | -0.17(-1.96%) |
Feb 18, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 4,826,889 | -0.12(-1.39%) |
Feb 14, 2008 | 8.760 | 8.873 | 8.575 | 8.648 | 6,125,400 | -0.09(-1.02%) |
Feb 13, 2008 | 8.506 | 8.764 | 8.502 | 8.737 | 4,805,479 | +0.32(+3.75%) |
Feb 12, 2008 | 8.582 | 8.602 | 8.364 | 8.421 | 3,897,980 | -0.10(-1.17%) |
Feb 11, 2008 | 8.326 | 8.564 | 8.317 | 8.522 | 3,892,876 | +0.19(+2.24%) |
Feb 08, 2008 | 8.433 | 8.528 | 8.246 | 8.335 | 10,784,728 | -0.17(-2.04%) |
Feb 07, 2008 | 8.390 | 8.575 | 8.221 | 8.508 | 11,860,930 | +0.05(+0.60%) |
Feb 06, 2008 | 8.522 | 8.593 | 8.417 | 8.457 | 7,001,354 | -0.04(-0.45%) |
Feb 05, 2008 | 8.699 | 8.784 | 8.450 | 8.495 | 7,160,065 | -0.38(-4.31%) |
Feb 04, 2008 | 8.815 | 8.906 | 8.697 | 8.877 | 6,508,929 | +0.03(+0.30%) |
Feb 01, 2008 | 8.937 | 9.051 | 8.824 | 8.851 | 7,772,622 | -0.02(-0.28%) |
Jan 31, 2008 | 8.526 | 8.904 | 8.502 | 8.875 | 6,153,244 | +0.21(+2.44%) |
Jan 30, 2008 | 8.644 | 8.844 | 8.484 | 8.664 | 6,237,807 | -0.01(-0.15%) |
Jan 29, 2008 | 8.795 | 8.851 | 8.586 | 8.677 | 9,155,264 | -0.10(-1.12%) |
Jan 28, 2008 | 8.684 | 8.782 | 8.604 | 8.775 | 5,471,823 | +0.04(+0.51%) |
Jan 25, 2008 | 9.009 | 9.066 | 8.633 | 8.731 | 6,190,712 | -0.20(-2.19%) |
Jan 24, 2008 | 8.966 | 9.166 | 8.728 | 8.926 | 8,910,453 | +0.03(+0.35%) |
Jan 23, 2008 | 8.339 | 8.929 | 8.166 | 8.895 | 13,293,402 | +0.33(+3.90%) |
Jan 22, 2008 | 8.257 | 8.711 | 8.006 | 8.562 | 13,958,068 | -0.06(-0.65%) |
Jan 21, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 20,112,132 | +0.45(+5.53%) |
Jan 17, 2008 | 9.002 | 9.035 | 8.124 | 8.166 | 18,582,038 | -0.67(-7.55%) |
Jan 16, 2008 | 8.860 | 8.955 | 8.490 | 8.833 | 7,139,829 | -0.01(-0.15%) |
Jan 15, 2008 | 8.982 | 8.982 | 8.711 | 8.846 | 5,434,058 | -0.22(-2.38%) |
Jan 14, 2008 | 8.853 | 9.093 | 8.822 | 9.062 | 6,738,681 | +0.36(+4.17%) |
Jan 11, 2008 | 8.915 | 8.997 | 8.628 | 8.699 | 6,450,970 | -0.35(-3.88%) |
Jan 10, 2008 | 8.980 | 9.122 | 8.820 | 9.051 | 5,757,056 | +0.07(+0.82%) |
Jan 09, 2008 | 9.151 | 9.195 | 8.742 | 8.977 | 13,806,233 | -0.22(-2.37%) |
Jan 08, 2008 | 9.633 | 9.687 | 9.195 | 9.195 | 5,999,134 | -0.33(-3.50%) |
Jan 07, 2008 | 9.569 | 9.734 | 9.311 | 9.529 | 9,046,243 | -0.02(-0.16%) |
Jan 04, 2008 | 9.660 | 9.751 | 9.529 | 9.545 | 9,510,779 | -0.23(-2.32%) |
Jan 03, 2008 | 9.865 | 9.876 | 9.453 | 9.771 | 9,483,640 | -0.06(-0.59%) |
Jan 02, 2008 | 10.06 | 10.11 | 9.711 | 9.829 | 9,128,999 | -0.48(-4.68%) |
Jan 01, 2008 | 10.45 | 10.49 | 10.26 | 10.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.45 | 10.48 | 10.26 | 10.31 | 2,381,674 | -0.18(-1.68%) |
Dec 28, 2007 | 10.35 | 10.50 | 10.30 | 10.49 | 1,886,601 | +0.15(+1.42%) |
Dec 27, 2007 | 10.46 | 10.51 | 10.31 | 10.34 | 1,847,483 | -0.13(-1.25%) |
Dec 26, 2007 | 10.43 | 10.50 | 10.37 | 10.47 | 1,520,825 | +0.01(+0.11%) |
Dec 24, 2007 | 10.33 | 10.50 | 10.32 | 10.46 | 1,273,500 | +0.12(+1.16%) |
Dec 21, 2007 | 10.34 | 10.41 | 10.23 | 10.34 | 4,342,131 | +0.17(+1.66%) |
Dec 20, 2007 | 10.08 | 10.18 | 9.943 | 10.17 | 3,072,678 | +0.15(+1.49%) |
Dec 19, 2007 | 10.12 | 10.13 | 9.980 | 10.02 | 3,615,894 | -0.10(-0.97%) |
Dec 18, 2007 | 10.00 | 10.19 | 9.940 | 10.12 | 3,949,914 | +0.23(+2.32%) |
Dec 17, 2007 | 10.16 | 10.16 | 9.889 | 9.891 | 4,285,975 | -0.25(-2.44%) |
Dec 14, 2007 | 10.17 | 10.30 | 10.08 | 10.14 | 2,523,630 | -0.06(-0.59%) |
Dec 13, 2007 | 10.23 | 10.28 | 9.967 | 10.20 | 3,894,400 | -0.06(-0.56%) |
Dec 12, 2007 | 10.21 | 10.43 | 10.09 | 10.26 | 3,556,087 | +0.14(+1.43%) |
Dec 11, 2007 | 10.35 | 10.39 | 10.11 | 10.11 | 4,292,666 | -0.23(-2.24%) |
Dec 10, 2007 | 10.31 | 10.38 | 10.22 | 10.34 | 3,999,001 | +0.08(+0.76%) |
Dec 07, 2007 | 10.11 | 10.27 | 10.01 | 10.27 | 3,621,290 | +0.21(+2.06%) |
Dec 06, 2007 | 9.960 | 10.08 | 9.960 | 10.06 | 3,783,176 | +0.05(+0.51%) |
Dec 05, 2007 | 9.760 | 10.01 | 9.709 | 10.01 | 4,935,712 | +0.40(+4.17%) |
Dec 04, 2007 | 9.616 | 9.827 | 9.607 | 9.607 | 5,432,611 | -0.11(-1.14%) |
Dec 03, 2007 | 9.742 | 9.876 | 9.569 | 9.718 | 6,066,213 | +0.08(+0.81%) |
Nov 30, 2007 | 9.696 | 9.705 | 9.518 | 9.640 | 4,284,014 | +0.00(+0.02%) |
Nov 29, 2007 | 9.567 | 9.674 | 9.565 | 9.638 | 1,971,550 | +0.05(+0.51%) |
Nov 28, 2007 | 9.547 | 9.671 | 9.464 | 9.589 | 3,913,908 | +0.13(+1.41%) |
Nov 27, 2007 | 9.115 | 9.507 | 9.055 | 9.456 | 5,455,544 | +0.40(+4.47%) |
Nov 26, 2007 | 9.140 | 9.267 | 9.013 | 9.051 | 4,629,379 | -0.11(-1.21%) |
Nov 23, 2007 | 9.022 | 9.189 | 8.983 | 9.162 | 1,357,770 | +0.18(+1.98%) |
Nov 21, 2007 | 9.037 | 9.118 | 8.786 | 8.984 | 3,148,337 | -0.10(-1.05%) |
Nov 20, 2007 | 9.091 | 9.264 | 8.957 | 9.080 | 4,009,389 | -0.03(-0.34%) |
Nov 19, 2007 | 9.153 | 9.242 | 9.089 | 9.111 | 3,593,860 | -0.14(-1.56%) |
Nov 16, 2007 | 9.184 | 9.289 | 9.020 | 9.255 | 4,038,730 | +0.09(+0.97%) |
Nov 15, 2007 | 9.404 | 9.404 | 9.106 | 9.166 | 3,816,453 | -0.23(-2.46%) |
Nov 14, 2007 | 9.378 | 9.518 | 9.333 | 9.398 | 5,690,890 | +0.05(+0.55%) |
Nov 13, 2007 | 9.029 | 9.362 | 8.969 | 9.347 | 3,596,558 | +0.36(+4.01%) |
Nov 12, 2007 | 9.035 | 9.186 | 8.951 | 8.986 | 3,958,921 | -0.13(-1.44%) |
Nov 09, 2007 | 9.364 | 9.396 | 9.086 | 9.118 | 6,208,312 | -0.37(-3.91%) |
Nov 08, 2007 | 9.665 | 9.785 | 9.387 | 9.489 | 6,793,799 | -0.13(-1.36%) |
Nov 07, 2007 | 9.622 | 9.785 | 9.556 | 9.620 | 4,264,336 | -0.14(-1.48%) |
Nov 06, 2007 | 9.716 | 9.785 | 9.580 | 9.765 | 2,859,079 | +0.08(+0.78%) |
Nov 05, 2007 | 9.660 | 9.767 | 9.511 | 9.689 | 2,729,773 | +0.04(+0.37%) |
Nov 02, 2007 | 9.700 | 9.745 | 9.480 | 9.653 | 4,333,587 | -0.02(-0.25%) |
Nov 01, 2007 | 9.696 | 9.805 | 9.618 | 9.678 | 5,011,258 | -0.17(-1.69%) |
Oct 31, 2007 | 9.880 | 9.880 | 9.674 | 9.845 | 5,397,985 | -0.06(-0.63%) |
Oct 30, 2007 | 9.911 | 10.19 | 9.898 | 9.907 | 3,426,578 | -0.00(-0.04%) |
Oct 29, 2007 | 10.05 | 10.08 | 9.854 | 9.911 | 2,622,097 | -0.07(-0.67%) |
Oct 26, 2007 | 9.849 | 9.998 | 9.802 | 9.978 | 3,940,565 | +0.26(+2.72%) |
Oct 25, 2007 | 9.920 | 9.976 | 9.565 | 9.714 | 3,869,065 | -0.13(-1.33%) |
Oct 24, 2007 | 9.736 | 9.845 | 9.549 | 9.845 | 6,546,923 | +0.09(+0.89%) |
Oct 23, 2007 | 9.576 | 9.854 | 9.576 | 9.758 | 10,196,544 | +0.24(+2.52%) |
Oct 22, 2007 | 9.476 | 9.609 | 9.371 | 9.518 | 3,564,181 | +0.01(+0.14%) |
Oct 19, 2007 | 9.609 | 9.767 | 9.502 | 9.504 | 4,709,072 | -0.08(-0.88%) |
Oct 18, 2007 | 9.565 | 9.742 | 9.504 | 9.589 | 4,902,885 | +0.08(+0.79%) |
Oct 17, 2007 | 9.896 | 10.18 | 9.396 | 9.513 | 18,570,076 | +0.67(+7.57%) |
Oct 16, 2007 | 8.817 | 8.917 | 8.784 | 8.844 | 3,851,078 | +0.06(+0.68%) |
Oct 15, 2007 | 8.844 | 8.884 | 8.673 | 8.784 | 2,199,845 | -0.08(-0.85%) |
Oct 12, 2007 | 8.877 | 8.949 | 8.811 | 8.860 | 3,339,340 | +0.07(+0.76%) |
Oct 11, 2007 | 8.897 | 8.946 | 8.668 | 8.793 | 2,702,590 | -0.06(-0.63%) |
Oct 10, 2007 | 9.024 | 9.073 | 8.795 | 8.848 | 3,708,079 | -0.17(-1.85%) |
Oct 09, 2007 | 9.060 | 9.120 | 8.940 | 9.015 | 2,655,373 | -0.00(-0.05%) |
Oct 08, 2007 | 9.020 | 9.069 | 8.977 | 9.020 | 1,185,362 | +0.00(+0.05%) |
Oct 05, 2007 | 8.949 | 9.131 | 8.929 | 9.015 | 4,272,430 | +0.16(+1.83%) |
Oct 04, 2007 | 8.890 | 8.895 | 8.813 | 8.853 | 3,829,943 | +0.02(+0.28%) |
Oct 03, 2007 | 8.817 | 8.855 | 8.711 | 8.828 | 3,665,809 | -0.00(-0.03%) |
Oct 02, 2007 | 8.953 | 8.997 | 8.831 | 8.831 | 2,672,911 | -0.13(-1.42%) |