Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 7.640 | 7.900 | 7.330 | 7.650 | 902,180 | +0.08(+1.06%) |
Sep 29, 2008 | 7.850 | 7.940 | 7.510 | 7.570 | 1,630,769 | -0.41(-5.14%) |
Sep 26, 2008 | 7.890 | 8.200 | 7.740 | 7.980 | 1,536,357 | -0.04(-0.50%) |
Sep 25, 2008 | 8.020 | 8.300 | 7.690 | 8.020 | 2,524,653 | +0.06(+0.75%) |
Sep 24, 2008 | 8.590 | 8.710 | 7.950 | 7.960 | 1,236,466 | -0.63(-7.33%) |
Sep 23, 2008 | 8.610 | 8.780 | 8.340 | 8.590 | 805,795 | -0.04(-0.46%) |
Sep 22, 2008 | 9.050 | 9.180 | 8.560 | 8.630 | 1,193,773 | -0.44(-4.85%) |
Sep 19, 2008 | 9.600 | 9.650 | 8.950 | 9.070 | 1,934,454 | +0.09(+1.00%) |
Sep 18, 2008 | 8.830 | 9.130 | 7.760 | 8.980 | 2,093,556 | +0.48(+5.65%) |
Sep 17, 2008 | 9.350 | 9.440 | 8.500 | 8.500 | 1,248,423 | -0.96(-10.15%) |
Sep 16, 2008 | 8.910 | 9.460 | 8.685 | 9.460 | 1,066,165 | +0.63(+7.13%) |
Sep 15, 2008 | 9.030 | 9.100 | 8.680 | 8.830 | 817,227 | -0.34(-3.71%) |
Sep 12, 2008 | 9.310 | 9.430 | 9.060 | 9.170 | 592,722 | -0.28(-2.96%) |
Sep 11, 2008 | 9.180 | 9.550 | 9.020 | 9.450 | 834,881 | +0.11(+1.18%) |
Sep 10, 2008 | 9.300 | 9.470 | 9.100 | 9.340 | 975,084 | +0.21(+2.30%) |
Sep 09, 2008 | 9.880 | 9.950 | 9.130 | 9.130 | 1,327,985 | -0.80(-8.06%) |
Sep 08, 2008 | 10.10 | 10.21 | 9.820 | 9.930 | 634,957 | +0.01(+0.10%) |
Sep 05, 2008 | 9.630 | 10.06 | 9.490 | 9.920 | 710,214 | +0.29(+3.01%) |
Sep 04, 2008 | 10.03 | 10.09 | 9.610 | 9.630 | 957,105 | -0.45(-4.46%) |
Sep 03, 2008 | 9.920 | 10.14 | 9.750 | 10.08 | 774,016 | +0.17(+1.72%) |
Sep 02, 2008 | 10.33 | 10.36 | 9.780 | 9.910 | 917,570 | -0.32(-3.13%) |
Aug 29, 2008 | 10.19 | 10.32 | 10.03 | 10.23 | 1,417,688 | -0.04(-0.39%) |
Aug 28, 2008 | 9.980 | 10.32 | 9.980 | 10.27 | 670,615 | +0.29(+2.91%) |
Aug 27, 2008 | 9.800 | 10.03 | 9.730 | 9.980 | 854,813 | +0.36(+3.74%) |
Aug 26, 2008 | 9.620 | 9.800 | 9.560 | 9.620 | 459,480 | +0.01(+0.10%) |
Aug 25, 2008 | 9.740 | 9.740 | 9.410 | 9.610 | 608,451 | -0.16(-1.64%) |
Aug 22, 2008 | 9.580 | 9.840 | 9.480 | 9.770 | 735,743 | +0.23(+2.41%) |
Aug 21, 2008 | 9.690 | 9.740 | 9.500 | 9.540 | 793,537 | -0.25(-2.55%) |
Aug 20, 2008 | 9.610 | 9.890 | 9.560 | 9.790 | 1,075,746 | +0.08(+0.82%) |
Aug 19, 2008 | 9.690 | 9.880 | 9.610 | 9.710 | 537,893 | -0.06(-0.61%) |
Aug 18, 2008 | 10.07 | 10.17 | 9.600 | 9.770 | 551,194 | -0.28(-2.79%) |
Aug 15, 2008 | 10.33 | 10.33 | 9.980 | 10.05 | 895,698 | -0.19(-1.86%) |
Aug 14, 2008 | 10.07 | 10.29 | 10.02 | 10.24 | 616,507 | +0.06(+0.59%) |
Aug 13, 2008 | 10.26 | 10.30 | 10.06 | 10.18 | 817,939 | -0.10(-0.97%) |
Aug 12, 2008 | 10.16 | 10.29 | 9.960 | 10.28 | 606,389 | +0.08(+0.78%) |
Aug 11, 2008 | 9.960 | 10.23 | 9.880 | 10.20 | 1,097,353 | +0.25(+2.51%) |
Aug 08, 2008 | 9.610 | 10.01 | 9.610 | 9.950 | 931,353 | +0.36(+3.75%) |
Aug 07, 2008 | 10.03 | 10.21 | 9.580 | 9.590 | 1,862,182 | -0.71(-6.89%) |
Aug 06, 2008 | 9.980 | 10.42 | 9.880 | 10.30 | 1,539,280 | +0.34(+3.41%) |
Aug 05, 2008 | 10.05 | 10.18 | 9.825 | 9.960 | 2,224,618 | -0.02(-0.20%) |
Aug 04, 2008 | 9.590 | 10.05 | 9.300 | 9.980 | 1,284,285 | +0.35(+3.63%) |
Aug 01, 2008 | 9.670 | 9.840 | 9.450 | 9.630 | 4,827,953 | +0.37(+4.00%) |
Jul 31, 2008 | 8.620 | 9.660 | 8.400 | 9.260 | 1,773,801 | +0.52(+5.95%) |
Jul 30, 2008 | 8.620 | 9.070 | 8.290 | 8.740 | 2,342,121 | -0.44(-4.79%) |
Jul 29, 2008 | 9.180 | 9.190 | 8.950 | 9.180 | 685,804 | +0.21(+2.34%) |
Jul 28, 2008 | 9.040 | 9.340 | 8.900 | 8.970 | 748,228 | -0.11(-1.21%) |
Jul 25, 2008 | 8.730 | 9.080 | 8.730 | 9.080 | 744,211 | +0.48(+5.58%) |
Jul 24, 2008 | 9.000 | 9.010 | 8.520 | 8.600 | 693,846 | -0.45(-4.97%) |
Jul 23, 2008 | 9.000 | 9.340 | 9.000 | 9.050 | 550,363 | +0.02(+0.22%) |
Jul 22, 2008 | 8.910 | 9.120 | 8.840 | 9.030 | 935,645 | +0.09(+1.01%) |
Jul 21, 2008 | 8.650 | 9.040 | 8.620 | 8.940 | 810,544 | +0.24(+2.76%) |
Jul 18, 2008 | 8.940 | 9.010 | 8.580 | 8.700 | 724,335 | -0.28(-3.12%) |
Jul 17, 2008 | 9.120 | 9.230 | 8.850 | 8.980 | 1,775,186 | -0.07(-0.77%) |
Jul 16, 2008 | 8.510 | 9.160 | 8.360 | 9.050 | 1,525,340 | +0.56(+6.60%) |
Jul 15, 2008 | 8.180 | 8.680 | 8.130 | 8.490 | 677,621 | +0.20(+2.41%) |
Jul 14, 2008 | 8.260 | 8.510 | 8.110 | 8.290 | 848,927 | +0.16(+1.97%) |
Jul 11, 2008 | 8.140 | 8.290 | 7.980 | 8.130 | 783,001 | -0.13(-1.57%) |
Jul 10, 2008 | 8.060 | 8.380 | 8.000 | 8.260 | 1,007,930 | +0.16(+1.98%) |
Jul 09, 2008 | 7.630 | 8.160 | 7.610 | 8.100 | 1,423,453 | +0.49(+6.44%) |
Jul 08, 2008 | 7.220 | 7.610 | 7.160 | 7.610 | 918,486 | +0.42(+5.84%) |
Jul 07, 2008 | 7.340 | 7.340 | 7.010 | 7.190 | 1,276,926 | -0.12(-1.64%) |
Jul 04, 2008 | 7.480 | 7.480 | 7.230 | 7.310 | 342,264 | +0.00(+0.00%) |
Jul 03, 2008 | 7.480 | 7.480 | 7.230 | 7.310 | 342,264 | -0.16(-2.14%) |
Jul 02, 2008 | 7.560 | 7.670 | 7.350 | 7.470 | 1,424,968 | -0.10(-1.32%) |
Jul 01, 2008 | 7.650 | 7.680 | 7.380 | 7.570 | 1,296,447 | -0.04(-0.53%) |
Jun 30, 2008 | 7.510 | 7.710 | 7.510 | 7.610 | 613,464 | +0.01(+0.13%) |
Jun 27, 2008 | 7.450 | 7.690 | 7.450 | 7.600 | 2,789,618 | +0.10(+1.33%) |
Jun 26, 2008 | 7.840 | 7.860 | 7.450 | 7.500 | 1,544,439 | -0.41(-5.18%) |
Jun 25, 2008 | 7.950 | 8.040 | 7.890 | 7.910 | 828,336 | -0.04(-0.50%) |
Jun 24, 2008 | 8.080 | 8.270 | 7.780 | 7.950 | 1,356,501 | -0.20(-2.45%) |
Jun 23, 2008 | 8.560 | 8.570 | 8.150 | 8.150 | 616,503 | -0.34(-4.00%) |
Jun 20, 2008 | 8.720 | 8.900 | 8.340 | 8.490 | 1,018,803 | -0.28(-3.19%) |
Jun 19, 2008 | 8.670 | 8.810 | 8.510 | 8.770 | 586,899 | +0.08(+0.92%) |
Jun 18, 2008 | 8.720 | 8.900 | 8.660 | 8.690 | 543,867 | -0.07(-0.80%) |
Jun 17, 2008 | 8.760 | 8.860 | 8.650 | 8.760 | 711,188 | +0.01(+0.11%) |
Jun 16, 2008 | 8.820 | 8.890 | 8.465 | 8.750 | 999,932 | +0.29(+3.43%) |
Jun 13, 2008 | 8.590 | 8.890 | 8.320 | 8.460 | 827,670 | -0.02(-0.24%) |
Jun 12, 2008 | 8.230 | 8.870 | 8.190 | 8.480 | 3,091,839 | +0.54(+6.80%) |
Jun 11, 2008 | 8.050 | 8.240 | 7.890 | 7.940 | 911,789 | -0.15(-1.85%) |
Jun 10, 2008 | 8.150 | 8.240 | 8.090 | 8.090 | 982,042 | -0.15(-1.82%) |
Jun 09, 2008 | 8.500 | 8.570 | 8.100 | 8.240 | 812,626 | -0.26(-3.06%) |
Jun 06, 2008 | 8.790 | 8.950 | 8.500 | 8.500 | 1,152,929 | -0.41(-4.60%) |
Jun 05, 2008 | 8.500 | 8.910 | 8.470 | 8.910 | 1,342,733 | +0.43(+5.07%) |
Jun 04, 2008 | 8.210 | 8.700 | 8.150 | 8.480 | 1,818,991 | +0.20(+2.42%) |
Jun 03, 2008 | 9.080 | 9.100 | 8.230 | 8.280 | 4,811,351 | -0.75(-8.31%) |
Jun 02, 2008 | 9.720 | 9.720 | 9.020 | 9.030 | 1,150,429 | -0.68(-7.00%) |
May 30, 2008 | 9.960 | 9.960 | 9.610 | 9.710 | 788,240 | -0.24(-2.41%) |
May 29, 2008 | 9.790 | 10.11 | 9.710 | 9.950 | 674,638 | +0.15(+1.53%) |
May 28, 2008 | 9.890 | 10.03 | 9.700 | 9.800 | 636,360 | -0.19(-1.90%) |
May 27, 2008 | 9.810 | 10.04 | 9.750 | 9.990 | 306,995 | +0.21(+2.15%) |
May 26, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | +0.00(+0.00%) |
May 23, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | -0.14(-1.41%) |
May 22, 2008 | 9.800 | 10.05 | 9.780 | 9.920 | 401,534 | +0.12(+1.22%) |
May 21, 2008 | 9.860 | 9.990 | 9.650 | 9.800 | 823,093 | -0.02(-0.20%) |
May 20, 2008 | 10.20 | 10.22 | 9.770 | 9.820 | 1,056,764 | -0.45(-4.38%) |
May 19, 2008 | 10.21 | 10.42 | 10.02 | 10.27 | 665,739 | +0.04(+0.39%) |
May 16, 2008 | 10.46 | 10.48 | 9.860 | 10.23 | 834,677 | -0.17(-1.63%) |
May 15, 2008 | 10.28 | 10.62 | 10.28 | 10.40 | 778,323 | +0.17(+1.66%) |
May 14, 2008 | 10.75 | 10.75 | 10.22 | 10.23 | 889,674 | -0.50(-4.66%) |
May 13, 2008 | 10.79 | 10.79 | 10.52 | 10.73 | 710,438 | -0.02(-0.19%) |
May 12, 2008 | 10.82 | 11.02 | 10.71 | 10.75 | 725,941 | -0.03(-0.28%) |
May 09, 2008 | 10.47 | 10.86 | 10.42 | 10.78 | 510,941 | +0.17(+1.60%) |
May 08, 2008 | 10.36 | 10.65 | 10.09 | 10.61 | 1,359,470 | +0.27(+2.61%) |
May 07, 2008 | 10.76 | 10.78 | 10.28 | 10.34 | 1,001,336 | -0.42(-3.90%) |
May 06, 2008 | 11.00 | 11.03 | 10.58 | 10.76 | 958,508 | -0.33(-2.98%) |
May 05, 2008 | 11.00 | 11.10 | 10.85 | 11.09 | 907,524 | +0.16(+1.46%) |
May 02, 2008 | 11.14 | 11.15 | 10.89 | 10.93 | 1,082,925 | -0.10(-0.91%) |
May 01, 2008 | 10.82 | 11.11 | 10.71 | 11.03 | 1,349,211 | +0.18(+1.66%) |
Apr 30, 2008 | 11.34 | 11.69 | 10.84 | 10.85 | 2,589,139 | -0.39(-3.47%) |
Apr 29, 2008 | 11.30 | 11.35 | 11.01 | 11.24 | 761,909 | -0.10(-0.88%) |
Apr 28, 2008 | 11.18 | 11.50 | 11.09 | 11.34 | 1,358,695 | +0.12(+1.07%) |
Apr 25, 2008 | 11.31 | 11.45 | 11.13 | 11.22 | 653,694 | -0.02(-0.18%) |
Apr 24, 2008 | 10.91 | 11.39 | 10.63 | 11.24 | 716,572 | +0.34(+3.12%) |
Apr 23, 2008 | 10.84 | 10.94 | 10.67 | 10.90 | 672,921 | +0.12(+1.11%) |
Apr 22, 2008 | 10.86 | 10.96 | 10.47 | 10.78 | 822,548 | -0.11(-1.01%) |
Apr 21, 2008 | 10.55 | 10.96 | 10.51 | 10.89 | 714,783 | +0.36(+3.42%) |
Apr 18, 2008 | 10.44 | 10.69 | 10.32 | 10.53 | 462,803 | +0.29(+2.83%) |
Apr 17, 2008 | 10.97 | 11.00 | 10.21 | 10.24 | 1,640,109 | -0.76(-6.91%) |
Apr 16, 2008 | 10.62 | 11.06 | 10.52 | 11.00 | 944,619 | +0.50(+4.76%) |
Apr 15, 2008 | 10.83 | 10.89 | 10.35 | 10.50 | 738,526 | -0.29(-2.69%) |
Apr 14, 2008 | 10.45 | 10.95 | 10.37 | 10.79 | 1,150,852 | +0.33(+3.15%) |
Apr 11, 2008 | 10.47 | 11.01 | 10.39 | 10.46 | 538,426 | -0.36(-3.33%) |
Apr 10, 2008 | 10.86 | 11.07 | 10.74 | 10.82 | 748,428 | -0.02(-0.18%) |
Apr 09, 2008 | 10.92 | 11.07 | 10.69 | 10.84 | 583,561 | -0.11(-1.00%) |
Apr 08, 2008 | 10.80 | 11.17 | 10.80 | 10.95 | 431,974 | -0.02(-0.18%) |
Apr 07, 2008 | 11.33 | 11.38 | 10.81 | 10.97 | 1,019,496 | -0.30(-2.66%) |
Apr 04, 2008 | 11.33 | 11.55 | 11.15 | 11.27 | 749,303 | -0.03(-0.27%) |
Apr 03, 2008 | 10.77 | 11.40 | 10.77 | 11.30 | 778,684 | +0.38(+3.48%) |
Apr 02, 2008 | 11.05 | 11.10 | 10.80 | 10.92 | 995,924 | -0.06(-0.55%) |
Apr 01, 2008 | 10.61 | 11.13 | 10.61 | 10.98 | 1,454,466 | +0.47(+4.47%) |
Mar 31, 2008 | 10.01 | 10.61 | 9.980 | 10.51 | 879,088 | +0.44(+4.37%) |
Mar 28, 2008 | 10.30 | 10.47 | 10.02 | 10.07 | 516,828 | -0.16(-1.56%) |
Mar 27, 2008 | 10.40 | 10.49 | 10.23 | 10.23 | 1,524,291 | -0.14(-1.35%) |
Mar 26, 2008 | 10.37 | 10.54 | 10.25 | 10.37 | 625,496 | -0.09(-0.86%) |
Mar 25, 2008 | 9.990 | 10.55 | 9.960 | 10.46 | 954,077 | +0.51(+5.13%) |
Mar 24, 2008 | 9.540 | 10.11 | 9.470 | 9.950 | 3,656,250 | +0.47(+4.96%) |
Mar 21, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.00(+0.00%) |
Mar 20, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.16(+1.72%) |
Mar 19, 2008 | 9.470 | 9.590 | 9.230 | 9.320 | 934,249 | -0.11(-1.17%) |
Mar 18, 2008 | 8.840 | 9.490 | 8.760 | 9.430 | 1,374,379 | +0.86(+10.04%) |
Mar 17, 2008 | 9.000 | 9.270 | 8.510 | 8.570 | 1,941,539 | -0.70(-7.55%) |
Mar 14, 2008 | 9.320 | 9.660 | 8.880 | 9.270 | 1,858,955 | -0.02(-0.22%) |
Mar 13, 2008 | 9.250 | 9.460 | 8.820 | 9.290 | 2,204,610 | -0.12(-1.28%) |
Mar 12, 2008 | 8.660 | 9.880 | 8.410 | 9.410 | 4,336,885 | +0.82(+9.55%) |
Mar 11, 2008 | 8.760 | 8.940 | 8.330 | 8.590 | 2,927,549 | +0.06(+0.70%) |
Mar 10, 2008 | 9.480 | 9.548 | 8.330 | 8.530 | 2,352,321 | -0.93(-9.83%) |
Mar 07, 2008 | 9.580 | 9.970 | 9.360 | 9.460 | 1,617,596 | -0.20(-2.07%) |
Mar 06, 2008 | 10.18 | 10.38 | 9.650 | 9.660 | 1,738,603 | -0.60(-5.85%) |
Mar 05, 2008 | 9.840 | 10.74 | 9.830 | 10.26 | 2,532,496 | +0.50(+5.12%) |
Mar 04, 2008 | 9.790 | 9.920 | 9.560 | 9.760 | 2,009,325 | -0.15(-1.51%) |
Mar 03, 2008 | 9.900 | 10.18 | 9.750 | 9.910 | 1,115,157 | +0.00(+0.00%) |
Feb 29, 2008 | 10.08 | 10.15 | 9.750 | 9.910 | 801,244 | -0.31(-3.03%) |
Feb 28, 2008 | 10.40 | 10.40 | 10.04 | 10.22 | 539,491 | -0.07(-0.68%) |
Feb 27, 2008 | 10.30 | 10.54 | 10.22 | 10.29 | 1,415,354 | -0.27(-2.56%) |
Feb 26, 2008 | 10.40 | 11.04 | 10.34 | 10.56 | 1,759,622 | -0.01(-0.09%) |
Feb 25, 2008 | 10.00 | 10.60 | 9.910 | 10.57 | 1,613,642 | +0.66(+6.66%) |
Feb 22, 2008 | 10.50 | 10.50 | 9.820 | 9.910 | 1,945,091 | -0.59(-5.62%) |
Feb 21, 2008 | 10.59 | 10.66 | 9.750 | 10.50 | 4,815,343 | -0.04(-0.38%) |
Feb 20, 2008 | 11.87 | 12.12 | 10.30 | 10.54 | 4,892,697 | -1.46(-12.17%) |
Feb 19, 2008 | 12.39 | 12.42 | 11.91 | 12.00 | 2,030,194 | -0.20(-1.64%) |
Feb 18, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | +0.00(+0.00%) |
Feb 15, 2008 | 12.29 | 12.68 | 12.10 | 12.20 | 2,110,417 | -0.22(-1.77%) |
Feb 14, 2008 | 12.29 | 12.83 | 12.21 | 12.42 | 4,421,148 | +0.23(+1.89%) |
Feb 13, 2008 | 12.18 | 12.21 | 11.85 | 12.19 | 1,285,270 | +0.29(+2.44%) |
Feb 12, 2008 | 11.75 | 12.29 | 11.64 | 11.90 | 1,351,800 | +0.26(+2.23%) |
Feb 11, 2008 | 11.95 | 11.99 | 11.52 | 11.64 | 901,285 | -0.34(-2.84%) |
Feb 08, 2008 | 11.83 | 12.16 | 11.78 | 11.98 | 1,178,792 | +0.10(+0.84%) |
Feb 07, 2008 | 11.46 | 11.90 | 11.38 | 11.88 | 860,905 | +0.39(+3.39%) |
Feb 06, 2008 | 11.62 | 11.87 | 11.40 | 11.49 | 972,699 | -0.06(-0.52%) |
Feb 05, 2008 | 11.75 | 11.95 | 11.51 | 11.55 | 1,154,492 | -0.25(-2.12%) |
Feb 04, 2008 | 12.37 | 12.38 | 11.75 | 11.80 | 3,499,246 | -0.56(-4.53%) |
Feb 01, 2008 | 12.05 | 12.50 | 12.05 | 12.36 | 1,552,914 | +0.38(+3.17%) |
Jan 31, 2008 | 11.91 | 12.68 | 11.85 | 11.98 | 2,569,510 | -0.16(-1.32%) |
Jan 30, 2008 | 11.75 | 12.43 | 11.69 | 12.14 | 3,983,935 | +0.14(+1.17%) |
Jan 29, 2008 | 11.59 | 12.24 | 11.55 | 12.00 | 2,601,292 | +0.46(+3.99%) |
Jan 28, 2008 | 11.31 | 11.58 | 11.12 | 11.54 | 1,054,694 | +0.23(+2.03%) |
Jan 25, 2008 | 11.43 | 11.72 | 11.20 | 11.31 | 1,181,645 | -0.19(-1.65%) |
Jan 24, 2008 | 11.73 | 11.88 | 11.32 | 11.50 | 1,753,018 | -0.14(-1.20%) |
Jan 23, 2008 | 11.25 | 11.65 | 11.00 | 11.64 | 2,032,944 | +0.37(+3.28%) |
Jan 22, 2008 | 10.89 | 11.67 | 10.33 | 11.27 | 2,036,576 | -0.12(-1.05%) |
Jan 21, 2008 | 11.63 | 12.03 | 11.36 | 11.39 | 1,409,834 | +0.00(+0.00%) |
Jan 18, 2008 | 11.63 | 12.03 | 11.36 | 11.39 | 1,409,834 | -0.59(-4.92%) |
Jan 17, 2008 | 11.56 | 12.01 | 11.02 | 11.98 | 2,394,179 | +0.48(+4.17%) |
Jan 16, 2008 | 11.19 | 11.97 | 11.15 | 11.50 | 2,551,056 | +0.34(+3.05%) |
Jan 15, 2008 | 11.25 | 11.69 | 11.16 | 11.16 | 1,522,415 | -0.20(-1.76%) |
Jan 14, 2008 | 11.04 | 11.41 | 10.90 | 11.36 | 1,425,348 | +0.54(+4.99%) |
Jan 11, 2008 | 11.07 | 11.35 | 10.80 | 10.82 | 1,142,583 | -0.36(-3.22%) |
Jan 10, 2008 | 11.00 | 11.26 | 10.95 | 11.18 | 2,686,165 | +0.13(+1.18%) |
Jan 09, 2008 | 11.22 | 11.58 | 10.80 | 11.05 | 3,770,407 | -0.34(-2.99%) |
Jan 08, 2008 | 9.530 | 12.72 | 9.530 | 11.39 | 10,012,123 | +1.92(+20.27%) |
Jan 07, 2008 | 9.470 | 9.670 | 9.300 | 9.470 | 1,160,132 | +0.09(+0.96%) |
Jan 04, 2008 | 9.420 | 9.680 | 9.300 | 9.380 | 1,616,175 | -0.62(-6.20%) |
Jan 03, 2008 | 10.01 | 10.15 | 9.930 | 10.00 | 1,152,339 | +0.02(+0.20%) |
Jan 02, 2008 | 10.04 | 10.22 | 9.750 | 9.980 | 773,877 | -0.07(-0.70%) |
Jan 01, 2008 | 10.18 | 10.31 | 9.960 | 10.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.18 | 10.31 | 9.960 | 10.05 | 477,647 | -0.20(-1.95%) |
Dec 28, 2007 | 10.33 | 10.45 | 10.17 | 10.25 | 451,145 | +0.05(+0.49%) |
Dec 27, 2007 | 10.47 | 10.63 | 10.05 | 10.20 | 761,092 | -0.36(-3.41%) |
Dec 26, 2007 | 10.46 | 10.70 | 10.42 | 10.56 | 579,316 | +0.04(+0.38%) |
Dec 24, 2007 | 10.60 | 10.65 | 10.41 | 10.52 | 346,800 | -0.07(-0.66%) |
Dec 21, 2007 | 10.87 | 10.89 | 10.57 | 10.59 | 1,645,931 | -0.16(-1.49%) |
Dec 20, 2007 | 10.79 | 10.79 | 10.40 | 10.75 | 795,053 | +0.09(+0.84%) |
Dec 19, 2007 | 10.55 | 10.70 | 10.33 | 10.66 | 1,071,818 | +0.05(+0.47%) |
Dec 18, 2007 | 10.50 | 10.76 | 10.33 | 10.61 | 1,243,519 | +0.10(+0.95%) |
Dec 17, 2007 | 10.88 | 10.93 | 10.46 | 10.51 | 889,797 | +0.01(+0.10%) |
Dec 14, 2007 | 10.55 | 10.68 | 10.46 | 10.50 | 923,579 | -0.28(-2.60%) |
Dec 13, 2007 | 10.35 | 10.84 | 10.28 | 10.78 | 1,461,272 | +0.35(+3.36%) |
Dec 12, 2007 | 10.17 | 10.65 | 10.17 | 10.43 | 1,963,737 | +0.36(+3.57%) |
Dec 11, 2007 | 9.900 | 10.29 | 9.700 | 10.07 | 1,636,050 | +0.20(+2.03%) |
Dec 10, 2007 | 9.200 | 9.900 | 9.200 | 9.870 | 1,383,276 | +0.67(+7.28%) |
Dec 07, 2007 | 9.720 | 9.720 | 8.950 | 9.200 | 1,410,465 | -0.51(-5.25%) |
Dec 06, 2007 | 9.340 | 9.760 | 9.260 | 9.710 | 1,031,034 | +0.37(+3.96%) |
Dec 05, 2007 | 9.610 | 9.610 | 9.080 | 9.340 | 1,058,650 | -0.13(-1.37%) |
Dec 04, 2007 | 8.970 | 9.680 | 8.820 | 9.470 | 2,044,364 | +0.48(+5.34%) |
Dec 03, 2007 | 8.550 | 9.070 | 8.550 | 8.990 | 1,060,072 | +0.41(+4.78%) |
Nov 30, 2007 | 8.750 | 8.770 | 8.500 | 8.580 | 708,442 | -0.03(-0.35%) |
Nov 29, 2007 | 8.500 | 8.750 | 8.500 | 8.610 | 714,723 | +0.13(+1.53%) |
Nov 28, 2007 | 8.110 | 8.580 | 8.090 | 8.480 | 1,128,952 | +0.47(+5.87%) |
Nov 27, 2007 | 8.000 | 8.180 | 7.800 | 8.010 | 827,875 | +0.01(+0.12%) |
Nov 26, 2007 | 8.180 | 8.230 | 7.830 | 8.000 | 767,017 | -0.20(-2.44%) |
Nov 23, 2007 | 8.220 | 8.250 | 8.000 | 8.200 | 219,818 | +0.06(+0.74%) |
Nov 21, 2007 | 8.150 | 8.400 | 8.050 | 8.140 | 642,210 | -0.06(-0.73%) |
Nov 20, 2007 | 8.120 | 8.260 | 7.900 | 8.200 | 917,629 | +0.10(+1.23%) |
Nov 19, 2007 | 8.350 | 8.370 | 7.990 | 8.100 | 1,224,456 | -0.23(-2.76%) |
Nov 16, 2007 | 8.460 | 8.540 | 8.190 | 8.330 | 1,004,608 | -0.22(-2.57%) |
Nov 15, 2007 | 8.510 | 8.730 | 8.490 | 8.550 | 575,988 | -0.01(-0.12%) |
Nov 14, 2007 | 8.370 | 8.600 | 8.370 | 8.560 | 928,337 | +0.19(+2.27%) |
Nov 13, 2007 | 8.380 | 8.380 | 8.150 | 8.370 | 728,401 | +0.07(+0.84%) |
Nov 12, 2007 | 7.970 | 8.340 | 7.840 | 8.300 | 1,182,642 | +0.30(+3.75%) |
Nov 09, 2007 | 7.290 | 8.010 | 7.190 | 8.000 | 1,271,325 | +0.59(+7.96%) |
Nov 08, 2007 | 7.610 | 7.660 | 7.020 | 7.410 | 736,084 | -0.09(-1.20%) |
Nov 07, 2007 | 7.830 | 7.850 | 7.500 | 7.500 | 831,641 | -0.44(-5.54%) |
Nov 06, 2007 | 7.800 | 7.960 | 7.610 | 7.940 | 849,460 | +0.20(+2.58%) |
Nov 05, 2007 | 7.650 | 7.970 | 7.610 | 7.740 | 717,790 | -0.11(-1.40%) |
Nov 02, 2007 | 8.190 | 8.260 | 7.790 | 7.850 | 1,199,663 | -0.27(-3.33%) |
Nov 01, 2007 | 8.760 | 8.800 | 8.070 | 8.120 | 1,337,335 | -0.54(-6.24%) |
Oct 31, 2007 | 8.530 | 8.780 | 8.430 | 8.660 | 1,223,210 | +0.07(+0.81%) |
Oct 30, 2007 | 8.570 | 8.640 | 8.490 | 8.590 | 781,571 | +0.00(+0.00%) |
Oct 29, 2007 | 8.520 | 8.680 | 8.500 | 8.590 | 653,370 | +0.08(+0.94%) |
Oct 26, 2007 | 8.400 | 8.510 | 8.290 | 8.510 | 653,463 | +0.23(+2.78%) |
Oct 25, 2007 | 8.400 | 8.440 | 8.200 | 8.280 | 776,206 | -0.09(-1.08%) |
Oct 24, 2007 | 8.380 | 8.400 | 8.100 | 8.370 | 629,875 | -0.09(-1.06%) |
Oct 23, 2007 | 8.340 | 8.470 | 8.260 | 8.460 | 569,829 | +0.20(+2.42%) |
Oct 22, 2007 | 8.150 | 8.370 | 7.860 | 8.260 | 651,100 | +0.00(+0.00%) |
Oct 19, 2007 | 8.450 | 8.450 | 8.180 | 8.260 | 1,151,779 | -0.23(-2.71%) |
Oct 18, 2007 | 8.760 | 8.820 | 7.970 | 8.490 | 1,548,299 | -0.37(-4.18%) |
Oct 17, 2007 | 8.720 | 8.870 | 8.670 | 8.860 | 1,497,437 | +0.24(+2.78%) |
Oct 16, 2007 | 8.580 | 8.910 | 8.480 | 8.620 | 828,996 | +0.03(+0.35%) |
Oct 15, 2007 | 8.480 | 8.640 | 8.370 | 8.590 | 1,233,511 | +0.11(+1.30%) |
Oct 12, 2007 | 8.260 | 8.480 | 8.158 | 8.480 | 593,971 | +0.21(+2.54%) |
Oct 11, 2007 | 8.380 | 8.580 | 8.080 | 8.270 | 1,203,281 | -0.05(-0.60%) |
Oct 10, 2007 | 8.080 | 8.320 | 8.000 | 8.320 | 946,499 | +0.23(+2.84%) |
Oct 09, 2007 | 7.850 | 8.180 | 7.850 | 8.090 | 959,990 | +0.25(+3.19%) |
Oct 08, 2007 | 7.540 | 7.850 | 7.500 | 7.840 | 567,813 | +0.31(+4.12%) |
Oct 05, 2007 | 7.600 | 7.640 | 7.450 | 7.530 | 659,784 | +0.03(+0.40%) |
Oct 04, 2007 | 7.430 | 7.590 | 7.380 | 7.500 | 441,926 | +0.11(+1.49%) |
Oct 03, 2007 | 7.370 | 7.500 | 7.320 | 7.390 | 602,900 | -0.04(-0.54%) |
Oct 02, 2007 | 7.180 | 7.500 | 7.180 | 7.430 | 988,730 | +0.25(+3.48%) |