Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.569 | 6.860 | 6.549 | 6.823 | 2,152,839 | +0.33(+5.16%) |
Sep 29, 2008 | 6.954 | 6.954 | 6.239 | 6.488 | 3,796,109 | -0.70(-9.69%) |
Sep 26, 2008 | 6.966 | 7.274 | 6.902 | 7.185 | 0 | -0.07(-0.97%) |
Sep 25, 2008 | 7.085 | 7.276 | 6.964 | 7.255 | 1,432,417 | +0.25(+3.53%) |
Sep 24, 2008 | 7.122 | 7.178 | 6.825 | 7.008 | 1,868,567 | -0.04(-0.62%) |
Sep 23, 2008 | 7.228 | 7.432 | 6.935 | 7.051 | 1,751,139 | -0.29(-3.91%) |
Sep 22, 2008 | 7.193 | 7.390 | 7.160 | 7.338 | 2,722,224 | -0.09(-1.26%) |
Sep 19, 2008 | 7.276 | 7.484 | 6.916 | 7.432 | 0 | +0.71(+10.58%) |
Sep 18, 2008 | 6.652 | 6.756 | 6.220 | 6.721 | 4,162,574 | +0.38(+6.00%) |
Sep 17, 2008 | 6.783 | 6.829 | 6.341 | 6.341 | 6,103,228 | -0.70(-9.90%) |
Sep 16, 2008 | 6.881 | 7.149 | 6.694 | 7.037 | 4,328,970 | +0.02(+0.30%) |
Sep 15, 2008 | 7.166 | 7.366 | 6.964 | 7.016 | 3,209,527 | -0.57(-7.48%) |
Sep 12, 2008 | 7.588 | 7.719 | 7.488 | 7.584 | 0 | -0.35(-4.35%) |
Sep 11, 2008 | 7.573 | 7.929 | 7.411 | 7.929 | 3,011,008 | +0.15(+1.98%) |
Sep 10, 2008 | 7.733 | 7.788 | 7.557 | 7.775 | 3,311,004 | +0.27(+3.60%) |
Sep 09, 2008 | 7.877 | 7.898 | 7.484 | 7.505 | 4,292,552 | -0.37(-4.75%) |
Sep 08, 2008 | 8.016 | 8.207 | 7.717 | 7.879 | 3,184,634 | +0.09(+1.09%) |
Sep 05, 2008 | 7.513 | 7.808 | 7.436 | 7.794 | 0 | +0.23(+2.99%) |
Sep 04, 2008 | 7.941 | 7.941 | 7.561 | 7.567 | 3,322,131 | -0.46(-5.70%) |
Sep 03, 2008 | 8.025 | 8.128 | 7.941 | 8.025 | 1,868,005 | +0.04(+0.47%) |
Sep 02, 2008 | 7.983 | 8.168 | 7.968 | 7.987 | 2,171,575 | +0.21(+2.67%) |
Aug 29, 2008 | 7.954 | 7.956 | 7.721 | 7.779 | 0 | -0.08(-0.98%) |
Aug 28, 2008 | 7.692 | 7.856 | 7.692 | 7.856 | 3,575,458 | -0.09(-1.07%) |
Aug 27, 2008 | 7.788 | 7.941 | 7.721 | 7.941 | 1,656,397 | +0.10(+1.22%) |
Aug 26, 2008 | 7.733 | 7.875 | 7.700 | 7.846 | 1,701,709 | +0.22(+2.95%) |
Aug 25, 2008 | 7.798 | 7.900 | 7.613 | 7.621 | 3,024,535 | -0.34(-4.28%) |
Aug 22, 2008 | 7.835 | 8.006 | 7.829 | 7.962 | 0 | +0.18(+2.30%) |
Aug 21, 2008 | 7.817 | 7.910 | 7.756 | 7.783 | 1,816,391 | -0.25(-3.13%) |
Aug 20, 2008 | 7.983 | 8.104 | 7.904 | 8.035 | 1,243,754 | +0.10(+1.23%) |
Aug 19, 2008 | 7.973 | 8.118 | 7.858 | 7.937 | 2,519,159 | -0.20(-2.48%) |
Aug 18, 2008 | 8.330 | 8.361 | 8.108 | 8.139 | 2,655,545 | -0.30(-3.52%) |
Aug 15, 2008 | 8.521 | 8.561 | 8.378 | 8.436 | 0 | -0.10(-1.12%) |
Aug 14, 2008 | 8.128 | 8.605 | 7.939 | 8.532 | 2,458,565 | +0.25(+2.99%) |
Aug 13, 2008 | 8.234 | 8.316 | 8.108 | 8.284 | 1,288,047 | +0.01(+0.13%) |
Aug 12, 2008 | 8.440 | 8.440 | 8.249 | 8.274 | 1,291,977 | -0.29(-3.35%) |
Aug 11, 2008 | 8.717 | 8.783 | 8.536 | 8.561 | 1,992,879 | -0.11(-1.25%) |
Aug 08, 2008 | 8.390 | 8.738 | 8.316 | 8.669 | 3,113,856 | +0.34(+4.04%) |
Aug 07, 2008 | 8.609 | 8.609 | 8.326 | 8.332 | 2,101,119 | -0.42(-4.84%) |
Aug 06, 2008 | 8.567 | 8.819 | 8.523 | 8.756 | 3,260,997 | +0.01(+0.07%) |
Aug 05, 2008 | 8.471 | 8.810 | 8.453 | 8.750 | 2,677,715 | +0.47(+5.62%) |
Aug 04, 2008 | 8.006 | 8.313 | 7.925 | 8.284 | 2,207,748 | +0.17(+2.07%) |
Aug 01, 2008 | 7.943 | 8.155 | 7.854 | 8.116 | 2,058,236 | +0.36(+4.66%) |
Jul 31, 2008 | 7.846 | 7.941 | 7.713 | 7.754 | 977,419 | -0.20(-2.48%) |
Jul 30, 2008 | 7.931 | 7.981 | 7.758 | 7.952 | 1,970,348 | +0.16(+2.11%) |
Jul 29, 2008 | 7.788 | 7.796 | 7.652 | 7.788 | 3,300,773 | -0.06(-0.79%) |
Jul 28, 2008 | 8.091 | 8.093 | 7.817 | 7.850 | 2,452,335 | -0.27(-3.30%) |
Jul 25, 2008 | 8.068 | 8.222 | 7.935 | 8.118 | 1,645,684 | -0.05(-0.66%) |
Jul 24, 2008 | 8.471 | 8.471 | 8.043 | 8.172 | 2,104,361 | -0.36(-4.24%) |
Jul 23, 2008 | 8.370 | 8.575 | 8.328 | 8.534 | 3,815,302 | +0.34(+4.19%) |
Jul 22, 2008 | 7.586 | 8.259 | 7.542 | 8.191 | 4,451,487 | +0.55(+7.18%) |
Jul 21, 2008 | 7.480 | 7.688 | 7.445 | 7.642 | 2,408,514 | +0.26(+3.49%) |
Jul 18, 2008 | 7.588 | 7.671 | 7.276 | 7.384 | 2,735,068 | -0.13(-1.74%) |
Jul 17, 2008 | 7.338 | 7.567 | 7.193 | 7.515 | 4,752,811 | +0.30(+4.15%) |
Jul 16, 2008 | 6.879 | 7.243 | 6.833 | 7.216 | 3,223,684 | +0.29(+4.23%) |
Jul 15, 2008 | 6.840 | 7.027 | 6.630 | 6.923 | 3,853,082 | -0.08(-1.16%) |
Jul 14, 2008 | 7.203 | 7.274 | 6.993 | 7.004 | 1,859,062 | -0.03(-0.41%) |
Jul 11, 2008 | 7.070 | 7.091 | 6.966 | 7.033 | 4,940,147 | -0.30(-4.08%) |
Jul 10, 2008 | 7.359 | 7.548 | 7.203 | 7.332 | 2,639,680 | +0.06(+0.86%) |
Jul 09, 2008 | 7.501 | 7.692 | 7.270 | 7.270 | 3,153,642 | -0.13(-1.77%) |
Jul 08, 2008 | 7.118 | 7.409 | 7.025 | 7.401 | 2,424,821 | +0.28(+3.88%) |
Jul 07, 2008 | 7.278 | 7.455 | 7.068 | 7.124 | 3,174,571 | -0.10(-1.41%) |
Jul 04, 2008 | 7.226 | 7.311 | 7.068 | 7.226 | 1,309,827 | +0.00(+0.00%) |
Jul 03, 2008 | 7.226 | 7.311 | 7.068 | 7.226 | 1,309,827 | -0.01(-0.11%) |
Jul 02, 2008 | 7.467 | 7.548 | 7.228 | 7.235 | 3,129,615 | +0.04(+0.61%) |
Jul 01, 2008 | 7.212 | 7.212 | 6.964 | 7.191 | 4,997,403 | -0.16(-2.23%) |
Jun 30, 2008 | 7.524 | 7.524 | 7.338 | 7.355 | 2,801,820 | -0.26(-3.36%) |
Jun 27, 2008 | 7.796 | 7.867 | 7.469 | 7.611 | 3,780,004 | -0.19(-2.37%) |
Jun 26, 2008 | 8.106 | 8.139 | 7.796 | 7.796 | 2,927,714 | -0.32(-3.99%) |
Jun 25, 2008 | 8.108 | 8.274 | 8.068 | 8.120 | 2,678,129 | +0.15(+1.93%) |
Jun 24, 2008 | 8.212 | 8.214 | 7.921 | 7.966 | 3,882,415 | -0.34(-4.10%) |
Jun 23, 2008 | 8.343 | 8.388 | 8.218 | 8.307 | 1,988,434 | -0.04(-0.45%) |
Jun 20, 2008 | 8.482 | 8.534 | 8.272 | 8.345 | 3,031,962 | -0.42(-4.79%) |
Jun 19, 2008 | 8.808 | 8.866 | 8.673 | 8.765 | 1,898,901 | -0.12(-1.33%) |
Jun 18, 2008 | 8.956 | 8.964 | 8.798 | 8.883 | 2,177,420 | -0.22(-2.44%) |
Jun 17, 2008 | 8.935 | 9.182 | 8.918 | 9.106 | 3,155,739 | +0.29(+3.33%) |
Jun 16, 2008 | 8.704 | 8.846 | 8.677 | 8.812 | 1,594,979 | +0.04(+0.40%) |
Jun 13, 2008 | 8.607 | 8.794 | 8.538 | 8.777 | 1,457,488 | +0.19(+2.18%) |
Jun 12, 2008 | 8.561 | 8.711 | 8.440 | 8.590 | 1,734,203 | +0.25(+3.04%) |
Jun 11, 2008 | 8.565 | 8.588 | 8.316 | 8.336 | 2,762,289 | -0.15(-1.79%) |
Jun 10, 2008 | 8.496 | 8.627 | 8.461 | 8.488 | 2,378,051 | -0.24(-2.79%) |
Jun 09, 2008 | 8.779 | 8.804 | 8.611 | 8.731 | 1,713,490 | -0.03(-0.36%) |
Jun 06, 2008 | 8.975 | 8.975 | 8.736 | 8.763 | 2,127,071 | -0.44(-4.79%) |
Jun 05, 2008 | 9.018 | 9.234 | 9.008 | 9.203 | 1,896,351 | +0.28(+3.15%) |
Jun 04, 2008 | 8.977 | 9.193 | 8.902 | 8.923 | 3,439,102 | -0.19(-2.12%) |
Jun 03, 2008 | 9.241 | 9.320 | 9.070 | 9.116 | 2,859,192 | -0.19(-2.08%) |
Jun 02, 2008 | 9.407 | 9.407 | 9.185 | 9.309 | 2,147,230 | -0.25(-2.61%) |
May 30, 2008 | 9.708 | 9.733 | 9.536 | 9.559 | 1,237,279 | -0.11(-1.12%) |
May 29, 2008 | 9.540 | 9.677 | 9.492 | 9.667 | 1,135,735 | +0.09(+0.98%) |
May 28, 2008 | 9.729 | 9.742 | 9.544 | 9.573 | 1,401,511 | -0.02(-0.22%) |
May 27, 2008 | 9.667 | 9.667 | 9.494 | 9.594 | 1,071,922 | -0.12(-1.24%) |
May 26, 2008 | 9.588 | 9.731 | 9.494 | 9.715 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.588 | 9.731 | 9.494 | 9.715 | 1,355,621 | +0.04(+0.45%) |
May 22, 2008 | 9.717 | 9.762 | 9.607 | 9.671 | 1,727,492 | -0.05(-0.49%) |
May 21, 2008 | 10.08 | 10.14 | 9.667 | 9.719 | 2,496,614 | -0.35(-3.45%) |
May 20, 2008 | 10.29 | 10.29 | 10.04 | 10.07 | 1,479,678 | -0.35(-3.35%) |
May 19, 2008 | 10.33 | 10.60 | 10.29 | 10.42 | 1,623,326 | +0.16(+1.58%) |
May 16, 2008 | 10.21 | 10.30 | 10.17 | 10.25 | 947,793 | -0.04(-0.38%) |
May 15, 2008 | 10.03 | 10.40 | 10.02 | 10.29 | 1,047,000 | +0.33(+3.36%) |
May 14, 2008 | 9.906 | 10.14 | 9.864 | 9.958 | 2,678,071 | +0.06(+0.63%) |
May 13, 2008 | 9.896 | 9.968 | 9.896 | 9.896 | 2,577,012 | -0.10(-1.02%) |
May 12, 2008 | 9.891 | 10.03 | 9.792 | 9.997 | 1,438,208 | +0.17(+1.78%) |
May 09, 2008 | 9.939 | 10.03 | 9.771 | 9.823 | 1,642,259 | -0.26(-2.62%) |
May 08, 2008 | 10.38 | 10.38 | 10.06 | 10.09 | 1,933,554 | -0.22(-2.16%) |
May 07, 2008 | 10.61 | 10.62 | 10.29 | 10.31 | 1,264,207 | -0.38(-3.56%) |
May 06, 2008 | 10.68 | 10.72 | 10.63 | 10.69 | 1,724,380 | -0.11(-1.06%) |
May 05, 2008 | 10.68 | 10.84 | 10.67 | 10.80 | 1,618,319 | -0.01(-0.06%) |
May 02, 2008 | 10.82 | 10.87 | 10.66 | 10.81 | 2,077,535 | +0.15(+1.36%) |
May 01, 2008 | 10.39 | 10.76 | 10.34 | 10.66 | 1,532,917 | +0.26(+2.48%) |
Apr 30, 2008 | 10.34 | 10.43 | 10.32 | 10.41 | 1,255,818 | +0.10(+0.93%) |
Apr 29, 2008 | 10.36 | 10.39 | 10.29 | 10.31 | 705,703 | +0.09(+0.92%) |
Apr 28, 2008 | 10.33 | 10.43 | 10.19 | 10.22 | 1,505,701 | -0.15(-1.48%) |
Apr 25, 2008 | 10.34 | 10.44 | 10.19 | 10.37 | 1,399,486 | +0.15(+1.43%) |
Apr 24, 2008 | 10.16 | 10.32 | 9.929 | 10.23 | 1,270,157 | +0.13(+1.31%) |
Apr 23, 2008 | 10.06 | 10.10 | 9.792 | 10.09 | 2,391,741 | +0.07(+0.73%) |
Apr 22, 2008 | 10.17 | 10.22 | 9.997 | 10.02 | 1,104,011 | -0.26(-2.51%) |
Apr 21, 2008 | 10.31 | 10.39 | 10.13 | 10.28 | 1,611,498 | +0.04(+0.34%) |
Apr 18, 2008 | 9.943 | 10.33 | 9.866 | 10.24 | 3,432,459 | +0.52(+5.39%) |
Apr 17, 2008 | 9.787 | 9.829 | 9.619 | 9.719 | 1,625,120 | -0.05(-0.55%) |
Apr 16, 2008 | 9.656 | 9.823 | 9.625 | 9.773 | 1,471,067 | +0.24(+2.55%) |
Apr 15, 2008 | 9.378 | 9.586 | 9.378 | 9.530 | 1,704,841 | +0.30(+3.24%) |
Apr 14, 2008 | 9.274 | 9.365 | 9.114 | 9.230 | 2,200,822 | -0.00(-0.05%) |
Apr 11, 2008 | 9.367 | 9.409 | 9.207 | 9.234 | 1,099,634 | -0.25(-2.63%) |
Apr 10, 2008 | 9.409 | 9.490 | 9.282 | 9.484 | 1,395,734 | +0.09(+1.00%) |
Apr 09, 2008 | 9.623 | 9.627 | 9.309 | 9.390 | 2,175,149 | -0.15(-1.57%) |
Apr 08, 2008 | 9.505 | 9.638 | 9.463 | 9.540 | 1,684,585 | -0.11(-1.10%) |
Apr 07, 2008 | 9.812 | 9.858 | 9.615 | 9.646 | 2,381,928 | +0.03(+0.34%) |
Apr 04, 2008 | 9.586 | 9.659 | 9.511 | 9.613 | 2,300,908 | -0.23(-2.30%) |
Apr 03, 2008 | 9.615 | 9.844 | 9.615 | 9.839 | 1,648,864 | +0.07(+0.70%) |
Apr 02, 2008 | 9.771 | 9.858 | 9.586 | 9.771 | 3,093,114 | -0.14(-1.38%) |
Apr 01, 2008 | 9.625 | 9.951 | 9.571 | 9.908 | 3,358,005 | +0.45(+4.81%) |
Mar 31, 2008 | 9.409 | 9.538 | 9.182 | 9.454 | 2,694,368 | -0.11(-1.14%) |
Mar 28, 2008 | 9.544 | 9.733 | 9.501 | 9.563 | 2,386,916 | +0.07(+0.77%) |
Mar 27, 2008 | 9.792 | 9.792 | 9.426 | 9.490 | 3,764,713 | -0.22(-2.25%) |
Mar 26, 2008 | 9.740 | 9.979 | 9.563 | 9.708 | 4,031,013 | -0.24(-2.38%) |
Mar 25, 2008 | 9.856 | 10.04 | 9.777 | 9.945 | 4,858,122 | +0.25(+2.57%) |
Mar 24, 2008 | 9.106 | 9.708 | 9.091 | 9.696 | 6,612,139 | +0.72(+7.96%) |
Mar 21, 2008 | 8.783 | 9.062 | 8.553 | 8.981 | 2,507,240 | +0.00(+0.00%) |
Mar 20, 2008 | 8.783 | 9.062 | 8.553 | 8.981 | 2,504,834 | +0.27(+3.05%) |
Mar 19, 2008 | 9.324 | 9.451 | 8.648 | 8.715 | 2,724,557 | -0.82(-8.57%) |
Mar 18, 2008 | 8.985 | 9.563 | 8.933 | 9.532 | 2,784,965 | +0.76(+8.62%) |
Mar 17, 2008 | 8.611 | 8.931 | 8.386 | 8.775 | 3,746,741 | -0.31(-3.45%) |
Mar 14, 2008 | 9.677 | 9.698 | 8.939 | 9.089 | 3,845,924 | -0.48(-4.98%) |
Mar 13, 2008 | 8.960 | 9.586 | 8.887 | 9.565 | 3,739,550 | +0.10(+1.10%) |
Mar 12, 2008 | 9.428 | 9.625 | 8.975 | 9.461 | 5,833,435 | -0.14(-1.47%) |
Mar 11, 2008 | 8.815 | 9.735 | 8.808 | 9.602 | 11,920,718 | +1.35(+16.35%) |
Mar 10, 2008 | 9.367 | 9.374 | 8.081 | 8.253 | 14,916,300 | -1.15(-12.23%) |
Mar 07, 2008 | 9.469 | 9.640 | 9.303 | 9.403 | 2,901,031 | -0.24(-2.52%) |
Mar 06, 2008 | 9.972 | 9.977 | 9.634 | 9.646 | 1,457,368 | -0.39(-3.85%) |
Mar 05, 2008 | 9.885 | 10.15 | 9.885 | 10.03 | 1,949,668 | +0.16(+1.62%) |
Mar 04, 2008 | 10.11 | 10.11 | 9.615 | 9.873 | 4,121,595 | -0.36(-3.48%) |
Mar 03, 2008 | 10.39 | 10.39 | 10.10 | 10.23 | 2,190,441 | -0.31(-2.96%) |
Feb 29, 2008 | 10.60 | 10.64 | 10.50 | 10.54 | 1,503,873 | -0.27(-2.50%) |
Feb 28, 2008 | 10.80 | 10.91 | 10.74 | 10.81 | 2,186,574 | -0.08(-0.76%) |
Feb 27, 2008 | 10.60 | 10.91 | 10.56 | 10.89 | 2,334,638 | +0.24(+2.26%) |
Feb 26, 2008 | 10.60 | 10.79 | 10.54 | 10.65 | 2,005,386 | +0.08(+0.73%) |
Feb 25, 2008 | 10.49 | 10.62 | 10.37 | 10.58 | 1,849,096 | +0.17(+1.64%) |
Feb 22, 2008 | 10.63 | 10.71 | 10.30 | 10.40 | 2,036,633 | -0.24(-2.23%) |
Feb 21, 2008 | 10.98 | 11.04 | 10.61 | 10.64 | 2,557,468 | -0.26(-2.42%) |
Feb 20, 2008 | 10.79 | 11.03 | 10.55 | 10.91 | 1,860,967 | -0.04(-0.36%) |
Feb 19, 2008 | 11.04 | 11.28 | 10.91 | 10.95 | 1,538,695 | +0.01(+0.13%) |
Feb 18, 2008 | 10.73 | 10.98 | 10.67 | 10.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.73 | 10.98 | 10.67 | 10.93 | 1,172,533 | +0.26(+2.47%) |
Feb 14, 2008 | 11.04 | 11.10 | 10.67 | 10.67 | 2,476,983 | -0.25(-2.27%) |
Feb 13, 2008 | 10.83 | 10.97 | 10.73 | 10.91 | 1,993,384 | +0.18(+1.69%) |
Feb 12, 2008 | 10.17 | 10.82 | 10.14 | 10.73 | 4,138,340 | +0.63(+6.23%) |
Feb 11, 2008 | 10.10 | 10.15 | 9.875 | 10.10 | 2,971,304 | -0.19(-1.86%) |
Feb 08, 2008 | 10.43 | 10.47 | 10.21 | 10.29 | 1,978,660 | -0.31(-2.90%) |
Feb 07, 2008 | 10.10 | 10.66 | 10.10 | 10.60 | 3,122,337 | +0.21(+2.00%) |
Feb 06, 2008 | 10.70 | 10.74 | 10.39 | 10.39 | 1,406,720 | -0.19(-1.78%) |
Feb 05, 2008 | 11.05 | 11.05 | 10.43 | 10.58 | 2,690,246 | -0.55(-4.92%) |
Feb 04, 2008 | 11.36 | 11.44 | 11.10 | 11.13 | 2,600,265 | -0.12(-1.07%) |
Feb 01, 2008 | 10.98 | 11.27 | 10.85 | 11.25 | 3,111,278 | +0.36(+3.30%) |
Jan 31, 2008 | 10.58 | 10.91 | 10.35 | 10.89 | 3,980,188 | +0.13(+1.24%) |
Jan 30, 2008 | 10.91 | 11.04 | 10.61 | 10.76 | 5,110,492 | -0.34(-3.05%) |
Jan 29, 2008 | 11.14 | 11.14 | 10.92 | 11.10 | 1,890,267 | -0.03(-0.22%) |
Jan 28, 2008 | 11.02 | 11.18 | 10.81 | 11.12 | 1,532,528 | -0.03(-0.28%) |
Jan 25, 2008 | 11.85 | 11.89 | 10.92 | 11.15 | 3,694,305 | -0.18(-1.58%) |
Jan 24, 2008 | 11.33 | 11.46 | 10.95 | 11.33 | 4,992,959 | -0.03(-0.29%) |
Jan 23, 2008 | 10.67 | 11.42 | 10.20 | 11.37 | 7,613,947 | +0.18(+1.62%) |
Jan 22, 2008 | 9.995 | 11.24 | 9.667 | 11.18 | 8,048,529 | -0.04(-0.37%) |
Jan 21, 2008 | 11.39 | 11.40 | 10.73 | 11.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.39 | 11.40 | 10.73 | 11.23 | 4,407,334 | +0.06(+0.56%) |
Jan 17, 2008 | 11.66 | 11.93 | 10.67 | 11.16 | 6,467,610 | -0.63(-5.36%) |
Jan 16, 2008 | 11.90 | 11.93 | 11.43 | 11.80 | 7,537,007 | -0.47(-3.83%) |
Jan 15, 2008 | 12.65 | 12.85 | 12.05 | 12.27 | 5,851,777 | -0.77(-5.90%) |
Jan 14, 2008 | 13.10 | 13.17 | 12.93 | 13.03 | 3,118,955 | +0.10(+0.80%) |
Jan 11, 2008 | 12.84 | 13.09 | 12.84 | 12.93 | 3,171,324 | -0.02(-0.16%) |
Jan 10, 2008 | 12.60 | 12.96 | 12.56 | 12.95 | 2,749,782 | +0.02(+0.16%) |
Jan 09, 2008 | 12.25 | 12.99 | 12.25 | 12.93 | 4,563,889 | +0.67(+5.42%) |
Jan 08, 2008 | 12.40 | 12.75 | 12.24 | 12.27 | 3,291,129 | +0.04(+0.32%) |
Jan 07, 2008 | 12.23 | 12.56 | 12.16 | 12.23 | 4,678,551 | +0.30(+2.55%) |
Jan 04, 2008 | 12.34 | 12.34 | 11.86 | 11.92 | 3,438,654 | -0.36(-2.96%) |
Jan 03, 2008 | 12.95 | 13.01 | 12.08 | 12.29 | 4,431,304 | -0.58(-4.52%) |
Jan 02, 2008 | 12.99 | 13.11 | 12.65 | 12.87 | 3,392,591 | -0.07(-0.58%) |
Jan 01, 2008 | 13.00 | 13.07 | 12.92 | 12.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.00 | 13.07 | 12.92 | 12.94 | 2,055,465 | +0.01(+0.10%) |
Dec 28, 2007 | 12.78 | 12.99 | 12.72 | 12.93 | 3,814,215 | +0.48(+3.89%) |
Dec 27, 2007 | 13.10 | 13.12 | 12.29 | 12.45 | 7,879,521 | -2.29(-15.56%) |
Dec 26, 2007 | 14.39 | 14.75 | 14.39 | 14.74 | 3,077,327 | +0.50(+3.50%) |
Dec 24, 2007 | 14.19 | 14.31 | 14.14 | 14.24 | 1,455,131 | +0.35(+2.48%) |
Dec 21, 2007 | 13.60 | 13.90 | 13.29 | 13.90 | 2,600,626 | +0.72(+5.43%) |
Dec 20, 2007 | 13.33 | 13.56 | 13.01 | 13.18 | 2,016,459 | +0.19(+1.44%) |
Dec 19, 2007 | 13.20 | 13.68 | 12.93 | 12.99 | 2,562,226 | -0.32(-2.42%) |
Dec 18, 2007 | 13.26 | 13.32 | 12.61 | 13.32 | 4,168,702 | +0.40(+3.06%) |
Dec 17, 2007 | 13.25 | 13.41 | 12.58 | 12.92 | 5,507,286 | -0.69(-5.10%) |
Dec 14, 2007 | 13.51 | 14.11 | 13.27 | 13.61 | 2,547,819 | -0.09(-0.64%) |
Dec 13, 2007 | 14.10 | 14.19 | 13.45 | 13.70 | 3,488,878 | -0.48(-3.39%) |
Dec 12, 2007 | 14.55 | 14.87 | 13.98 | 14.18 | 5,424,063 | -0.08(-0.54%) |
Dec 11, 2007 | 14.24 | 14.55 | 14.19 | 14.26 | 6,794,789 | +0.12(+0.87%) |
Dec 10, 2007 | 13.74 | 14.16 | 13.68 | 14.14 | 3,216,137 | +0.53(+3.90%) |
Dec 07, 2007 | 13.76 | 13.82 | 13.48 | 13.61 | 2,247,111 | -0.01(-0.08%) |
Dec 06, 2007 | 13.45 | 13.74 | 13.45 | 13.62 | 2,923,240 | +0.16(+1.17%) |
Dec 05, 2007 | 13.22 | 13.51 | 13.14 | 13.46 | 2,337,462 | +0.52(+4.03%) |
Dec 04, 2007 | 12.68 | 13.03 | 12.58 | 12.94 | 2,776,417 | +0.13(+1.02%) |
Dec 03, 2007 | 12.80 | 13.09 | 12.68 | 12.81 | 2,098,204 | +0.14(+1.07%) |
Nov 30, 2007 | 12.51 | 12.72 | 12.51 | 12.67 | 2,329,948 | +0.40(+3.27%) |
Nov 29, 2007 | 11.89 | 12.36 | 11.89 | 12.27 | 2,125,705 | +0.19(+1.58%) |
Nov 28, 2007 | 11.83 | 12.08 | 11.79 | 12.08 | 2,575,651 | +0.44(+3.75%) |
Nov 27, 2007 | 11.54 | 11.77 | 11.39 | 11.64 | 2,549,767 | +0.26(+2.25%) |
Nov 26, 2007 | 11.77 | 11.79 | 11.33 | 11.39 | 2,483,434 | -0.10(-0.87%) |
Nov 23, 2007 | 11.39 | 11.56 | 11.26 | 11.49 | 1,438,127 | +0.33(+2.98%) |
Nov 21, 2007 | 11.64 | 11.64 | 10.94 | 11.15 | 3,843,250 | -0.80(-6.70%) |
Nov 20, 2007 | 12.08 | 12.15 | 11.79 | 11.95 | 2,008,238 | +0.14(+1.16%) |
Nov 19, 2007 | 12.24 | 12.31 | 11.78 | 11.82 | 1,929,249 | -0.57(-4.60%) |
Nov 16, 2007 | 12.22 | 12.39 | 11.93 | 12.39 | 1,646,233 | +0.38(+3.17%) |
Nov 15, 2007 | 12.27 | 12.27 | 11.94 | 12.01 | 1,805,038 | -0.35(-2.81%) |
Nov 14, 2007 | 12.39 | 12.87 | 12.27 | 12.35 | 2,305,074 | +0.20(+1.66%) |
Nov 13, 2007 | 11.59 | 12.30 | 11.59 | 12.15 | 2,746,458 | +0.79(+6.97%) |
Nov 12, 2007 | 11.54 | 11.73 | 11.33 | 11.36 | 2,512,175 | -0.04(-0.33%) |
Nov 09, 2007 | 11.43 | 11.64 | 11.30 | 11.40 | 3,068,596 | -0.08(-0.69%) |
Nov 08, 2007 | 12.06 | 12.13 | 11.23 | 11.48 | 5,841,444 | -0.57(-4.70%) |
Nov 07, 2007 | 12.54 | 12.69 | 12.02 | 12.04 | 3,075,389 | -0.60(-4.74%) |
Nov 06, 2007 | 12.80 | 12.82 | 12.52 | 12.64 | 2,490,149 | +0.00(+0.02%) |
Nov 05, 2007 | 12.51 | 12.85 | 12.33 | 12.64 | 3,140,245 | -0.53(-4.04%) |
Nov 02, 2007 | 13.17 | 13.27 | 12.87 | 13.17 | 3,063,652 | +0.24(+1.85%) |
Nov 01, 2007 | 13.03 | 13.17 | 12.90 | 12.93 | 3,840,378 | -0.53(-3.94%) |
Oct 31, 2007 | 12.98 | 13.50 | 12.98 | 13.46 | 4,394,168 | +0.59(+4.60%) |
Oct 30, 2007 | 12.74 | 12.99 | 12.65 | 12.87 | 3,332,545 | -0.10(-0.80%) |
Oct 29, 2007 | 12.31 | 12.99 | 12.31 | 12.97 | 5,016,615 | +0.96(+7.96%) |
Oct 26, 2007 | 11.91 | 12.14 | 11.91 | 12.02 | 3,498,499 | +0.53(+4.62%) |
Oct 25, 2007 | 11.93 | 11.95 | 11.37 | 11.49 | 5,213,355 | -0.36(-3.02%) |
Oct 24, 2007 | 11.79 | 11.95 | 11.54 | 11.84 | 3,383,976 | -0.15(-1.27%) |
Oct 23, 2007 | 11.62 | 12.06 | 11.61 | 12.00 | 5,461,564 | +0.81(+7.25%) |
Oct 22, 2007 | 10.71 | 11.29 | 10.55 | 11.18 | 3,901,598 | +0.44(+4.06%) |
Oct 19, 2007 | 11.12 | 11.14 | 10.71 | 10.75 | 4,644,999 | -0.48(-4.26%) |
Oct 18, 2007 | 11.23 | 11.41 | 10.98 | 11.23 | 6,941,232 | -0.32(-2.76%) |
Oct 17, 2007 | 11.75 | 11.93 | 11.54 | 11.54 | 7,614,837 | +0.28(+2.45%) |
Oct 16, 2007 | 12.18 | 12.31 | 11.25 | 11.27 | 11,959,960 | -1.04(-8.45%) |
Oct 15, 2007 | 12.26 | 12.39 | 12.12 | 12.31 | 4,151,443 | +0.36(+2.99%) |
Oct 12, 2007 | 11.76 | 11.95 | 11.65 | 11.95 | 1,887,544 | +0.19(+1.61%) |
Oct 11, 2007 | 12.07 | 12.31 | 11.55 | 11.76 | 3,934,308 | -0.20(-1.66%) |
Oct 10, 2007 | 11.82 | 11.97 | 11.73 | 11.96 | 2,310,212 | +0.24(+2.08%) |
Oct 09, 2007 | 11.47 | 11.72 | 11.38 | 11.71 | 2,884,570 | +0.60(+5.43%) |
Oct 08, 2007 | 11.22 | 11.22 | 11.01 | 11.11 | 1,778,236 | -0.23(-2.05%) |
Oct 05, 2007 | 11.18 | 11.54 | 11.18 | 11.34 | 1,711,604 | +0.28(+2.56%) |
Oct 04, 2007 | 11.11 | 11.18 | 10.97 | 11.06 | 2,073,701 | +0.02(+0.19%) |
Oct 03, 2007 | 11.35 | 11.43 | 10.90 | 11.04 | 3,050,621 | -0.25(-2.19%) |
Oct 02, 2007 | 11.30 | 11.39 | 11.12 | 11.29 | 1,945,267 | -0.18(-1.54%) |