Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 11.00 | 11.04 | 10.71 | 10.87 | 49,393 | -0.15(-1.37%) |
Aug 28, 2008 | 10.84 | 11.03 | 10.46 | 11.03 | 62,162 | +0.33(+3.04%) |
Aug 27, 2008 | 10.56 | 10.73 | 10.40 | 10.70 | 42,095 | +0.19(+1.83%) |
Aug 26, 2008 | 10.33 | 10.54 | 10.22 | 10.51 | 81,040 | +0.15(+1.45%) |
Aug 25, 2008 | 10.71 | 10.71 | 10.12 | 10.36 | 133,564 | -0.38(-3.53%) |
Aug 22, 2008 | 10.77 | 10.77 | 10.53 | 10.74 | 38,970 | +0.07(+0.62%) |
Aug 21, 2008 | 10.83 | 10.83 | 10.60 | 10.67 | 43,406 | -0.20(-1.88%) |
Aug 20, 2008 | 10.89 | 11.16 | 10.84 | 10.87 | 40,563 | +0.01(+0.06%) |
Aug 19, 2008 | 11.33 | 11.41 | 10.86 | 10.87 | 87,596 | -0.54(-4.75%) |
Aug 18, 2008 | 11.69 | 11.89 | 11.41 | 11.41 | 45,101 | -0.30(-2.52%) |
Aug 15, 2008 | 11.33 | 12.00 | 11.30 | 11.71 | 160,991 | +0.58(+5.20%) |
Aug 14, 2008 | 11.30 | 11.36 | 11.10 | 11.13 | 47,747 | -0.20(-1.81%) |
Aug 13, 2008 | 11.53 | 11.90 | 11.23 | 11.33 | 115,919 | -0.25(-2.13%) |
Aug 12, 2008 | 11.80 | 11.80 | 11.29 | 11.58 | 67,357 | -0.21(-1.79%) |
Aug 11, 2008 | 11.34 | 11.86 | 11.13 | 11.79 | 70,715 | +0.49(+4.32%) |
Aug 08, 2008 | 10.75 | 11.33 | 10.75 | 11.30 | 56,685 | +0.58(+5.39%) |
Aug 07, 2008 | 10.95 | 11.38 | 10.68 | 10.72 | 63,418 | -0.38(-3.42%) |
Aug 06, 2008 | 11.01 | 11.21 | 10.87 | 11.10 | 69,468 | -0.02(-0.22%) |
Aug 05, 2008 | 11.05 | 11.30 | 10.84 | 11.13 | 273,229 | +0.19(+1.76%) |
Aug 04, 2008 | 10.81 | 11.13 | 10.43 | 10.94 | 141,863 | +0.08(+0.72%) |
Aug 01, 2008 | 10.92 | 11.09 | 10.60 | 10.86 | 122,132 | -0.04(-0.39%) |
Jul 31, 2008 | 10.73 | 11.07 | 10.62 | 10.90 | 188,764 | +0.05(+0.50%) |
Jul 30, 2008 | 11.96 | 11.96 | 10.65 | 10.84 | 245,414 | -1.14(-9.55%) |
Jul 29, 2008 | 11.99 | 12.09 | 11.85 | 11.99 | 135,005 | -0.02(-0.20%) |
Jul 28, 2008 | 12.06 | 12.72 | 11.89 | 12.01 | 124,248 | -0.04(-0.30%) |
Jul 25, 2008 | 12.18 | 12.61 | 11.60 | 12.05 | 170,372 | -0.33(-2.68%) |
Jul 24, 2008 | 13.34 | 13.34 | 12.22 | 12.38 | 105,159 | -0.87(-6.55%) |
Jul 23, 2008 | 12.66 | 13.27 | 12.48 | 13.25 | 132,401 | +0.50(+3.92%) |
Jul 22, 2008 | 12.10 | 12.75 | 11.97 | 12.75 | 132,719 | +0.56(+4.60%) |
Jul 21, 2008 | 12.32 | 12.38 | 12.11 | 12.19 | 121,962 | -0.02(-0.20%) |
Jul 18, 2008 | 12.43 | 12.51 | 12.19 | 12.21 | 143,729 | -0.16(-1.27%) |
Jul 17, 2008 | 12.18 | 12.45 | 11.70 | 12.37 | 127,825 | +0.30(+2.50%) |
Jul 16, 2008 | 11.51 | 12.10 | 11.51 | 12.07 | 107,277 | +0.51(+4.38%) |
Jul 15, 2008 | 11.49 | 12.20 | 11.20 | 11.56 | 120,397 | -0.02(-0.16%) |
Jul 14, 2008 | 12.02 | 12.03 | 11.37 | 11.58 | 107,530 | -0.38(-3.17%) |
Jul 11, 2008 | 11.62 | 11.96 | 11.47 | 11.96 | 141,305 | +0.25(+2.11%) |
Jul 10, 2008 | 11.14 | 11.80 | 11.14 | 11.71 | 97,736 | +0.58(+5.19%) |
Jul 09, 2008 | 11.89 | 11.89 | 11.07 | 11.13 | 82,408 | -0.77(-6.43%) |
Jul 08, 2008 | 10.80 | 11.91 | 10.72 | 11.90 | 127,689 | +1.10(+10.15%) |
Jul 07, 2008 | 11.28 | 11.34 | 10.59 | 10.80 | 137,315 | -0.47(-4.17%) |
Jul 04, 2008 | 11.29 | 11.58 | 11.26 | 11.27 | 58,358 | +0.00(+0.00%) |
Jul 03, 2008 | 11.29 | 11.58 | 11.26 | 11.27 | 58,358 | -0.01(-0.11%) |
Jul 02, 2008 | 11.15 | 11.63 | 11.15 | 11.28 | 147,086 | +0.14(+1.24%) |
Jul 01, 2008 | 10.77 | 11.35 | 10.74 | 11.15 | 183,726 | +0.27(+2.49%) |
Jun 30, 2008 | 11.04 | 11.16 | 10.83 | 10.87 | 119,723 | -0.28(-2.54%) |
Jun 27, 2008 | 11.15 | 11.47 | 11.01 | 11.16 | 1,677,143 | -0.01(-0.05%) |
Jun 26, 2008 | 11.29 | 11.40 | 11.15 | 11.16 | 51,644 | -0.24(-2.11%) |
Jun 25, 2008 | 11.22 | 11.81 | 11.16 | 11.41 | 60,072 | +0.20(+1.83%) |
Jun 24, 2008 | 11.30 | 11.50 | 11.16 | 11.20 | 81,824 | -0.11(-0.96%) |
Jun 23, 2008 | 11.47 | 11.59 | 11.20 | 11.31 | 36,946 | -0.08(-0.74%) |
Jun 20, 2008 | 11.45 | 11.45 | 11.15 | 11.39 | 50,138 | -0.06(-0.53%) |
Jun 19, 2008 | 11.28 | 11.47 | 11.12 | 11.45 | 101,758 | +0.20(+1.82%) |
Jun 18, 2008 | 11.45 | 11.45 | 11.25 | 11.25 | 92,262 | -0.19(-1.63%) |
Jun 17, 2008 | 11.83 | 11.83 | 11.41 | 11.44 | 98,820 | -0.42(-3.51%) |
Jun 16, 2008 | 11.57 | 12.10 | 11.45 | 11.85 | 57,660 | +0.22(+1.92%) |
Jun 13, 2008 | 11.76 | 12.03 | 11.50 | 11.63 | 75,654 | -0.02(-0.16%) |
Jun 12, 2008 | 11.62 | 12.05 | 11.52 | 11.65 | 56,228 | +0.09(+0.78%) |
Jun 11, 2008 | 12.19 | 12.19 | 11.33 | 11.56 | 78,760 | -0.64(-5.24%) |
Jun 10, 2008 | 12.29 | 12.50 | 11.92 | 12.19 | 61,184 | +0.23(+1.91%) |
Jun 09, 2008 | 12.14 | 12.20 | 11.80 | 11.97 | 37,101 | -0.13(-1.07%) |
Jun 06, 2008 | 12.35 | 12.35 | 11.79 | 12.09 | 67,682 | -0.29(-2.31%) |
Jun 05, 2008 | 12.03 | 12.47 | 12.03 | 12.38 | 71,563 | +0.04(+0.29%) |
Jun 04, 2008 | 12.24 | 12.60 | 12.10 | 12.35 | 76,921 | +0.11(+0.94%) |
Jun 03, 2008 | 12.15 | 12.42 | 12.10 | 12.23 | 44,168 | +0.13(+1.10%) |
Jun 02, 2008 | 12.35 | 12.35 | 11.69 | 12.10 | 39,464 | -0.27(-2.19%) |
May 30, 2008 | 12.45 | 12.53 | 12.30 | 12.37 | 40,925 | -0.04(-0.34%) |
May 29, 2008 | 12.19 | 12.49 | 12.15 | 12.41 | 45,127 | +0.21(+1.73%) |
May 28, 2008 | 12.51 | 12.59 | 11.94 | 12.20 | 105,564 | -0.31(-2.50%) |
May 27, 2008 | 11.94 | 12.51 | 11.90 | 12.51 | 134,970 | +0.55(+4.58%) |
May 26, 2008 | 12.07 | 12.26 | 11.92 | 11.97 | 152,620 | +0.00(+0.00%) |
May 23, 2008 | 12.07 | 12.26 | 11.92 | 11.97 | 152,620 | -0.08(-0.65%) |
May 22, 2008 | 11.94 | 12.18 | 11.94 | 12.04 | 159,810 | +0.04(+0.30%) |
May 21, 2008 | 12.02 | 12.46 | 11.86 | 12.01 | 162,599 | -0.04(-0.35%) |
May 20, 2008 | 12.05 | 12.10 | 11.96 | 12.05 | 95,401 | +0.00(+0.00%) |
May 19, 2008 | 11.80 | 12.30 | 11.62 | 12.05 | 125,240 | +0.28(+2.41%) |
May 16, 2008 | 12.31 | 12.75 | 11.55 | 11.77 | 402,119 | -0.49(-4.03%) |
May 15, 2008 | 12.14 | 12.69 | 12.13 | 12.26 | 164,601 | +0.14(+1.19%) |
May 14, 2008 | 12.13 | 12.26 | 12.00 | 12.12 | 105,036 | +0.15(+1.26%) |
May 13, 2008 | 11.94 | 12.06 | 11.92 | 11.97 | 134,059 | +0.07(+0.56%) |
May 12, 2008 | 11.45 | 11.99 | 11.36 | 11.90 | 113,497 | +0.48(+4.17%) |
May 09, 2008 | 11.79 | 11.85 | 11.37 | 11.42 | 119,249 | -0.52(-4.39%) |
May 08, 2008 | 11.96 | 12.05 | 11.88 | 11.95 | 123,652 | -0.01(-0.05%) |
May 07, 2008 | 12.02 | 12.14 | 11.89 | 11.95 | 110,261 | -0.06(-0.50%) |
May 06, 2008 | 12.05 | 12.13 | 11.97 | 12.01 | 132,364 | -0.04(-0.30%) |
May 05, 2008 | 11.83 | 12.05 | 11.71 | 12.05 | 182,921 | +0.24(+2.04%) |
May 02, 2008 | 11.76 | 11.90 | 11.75 | 11.81 | 114,734 | +0.08(+0.72%) |
May 01, 2008 | 11.38 | 11.78 | 11.36 | 11.72 | 133,596 | +0.38(+3.35%) |
Apr 30, 2008 | 11.42 | 11.56 | 11.22 | 11.34 | 131,981 | -0.07(-0.58%) |
Apr 29, 2008 | 11.39 | 11.50 | 11.32 | 11.41 | 146,243 | -0.08(-0.73%) |
Apr 28, 2008 | 11.45 | 11.65 | 11.37 | 11.50 | 194,445 | +0.10(+0.85%) |
Apr 25, 2008 | 11.45 | 11.48 | 11.09 | 11.40 | 141,944 | +0.02(+0.21%) |
Apr 24, 2008 | 11.15 | 11.42 | 10.56 | 11.38 | 183,416 | +0.33(+3.00%) |
Apr 23, 2008 | 10.86 | 11.13 | 10.81 | 11.04 | 37,590 | +0.14(+1.27%) |
Apr 22, 2008 | 10.96 | 11.14 | 10.78 | 10.90 | 53,860 | -0.04(-0.39%) |
Apr 21, 2008 | 10.95 | 11.07 | 10.82 | 10.95 | 34,077 | +0.04(+0.39%) |
Apr 18, 2008 | 10.85 | 11.10 | 10.66 | 10.90 | 95,550 | +0.02(+0.22%) |
Apr 17, 2008 | 10.74 | 11.12 | 10.71 | 10.88 | 175,517 | +0.14(+1.29%) |
Apr 16, 2008 | 10.55 | 10.88 | 10.42 | 10.74 | 85,995 | +0.19(+1.77%) |
Apr 15, 2008 | 10.39 | 10.64 | 10.27 | 10.56 | 53,851 | +0.22(+2.16%) |
Apr 14, 2008 | 10.33 | 10.39 | 10.22 | 10.33 | 73,747 | +0.09(+0.88%) |
Apr 11, 2008 | 10.39 | 10.39 | 10.18 | 10.24 | 74,964 | -0.10(-0.99%) |
Apr 10, 2008 | 10.15 | 10.63 | 10.15 | 10.34 | 63,075 | +0.07(+0.70%) |
Apr 09, 2008 | 9.815 | 10.63 | 9.815 | 10.27 | 219,783 | +0.33(+3.27%) |
Apr 08, 2008 | 9.923 | 10.37 | 9.658 | 9.947 | 64,804 | +0.07(+0.73%) |
Apr 07, 2008 | 10.04 | 10.11 | 9.833 | 9.875 | 78,106 | -0.22(-2.15%) |
Apr 04, 2008 | 10.60 | 10.60 | 9.947 | 10.09 | 50,452 | -0.37(-3.51%) |
Apr 03, 2008 | 10.10 | 10.56 | 10.09 | 10.46 | 131,413 | +0.20(+1.94%) |
Apr 02, 2008 | 10.43 | 10.65 | 10.14 | 10.26 | 58,819 | -0.09(-0.87%) |
Apr 01, 2008 | 10.44 | 10.54 | 10.16 | 10.35 | 57,209 | -0.19(-1.77%) |
Mar 31, 2008 | 9.688 | 10.73 | 9.688 | 10.54 | 87,767 | +0.70(+7.10%) |
Mar 28, 2008 | 10.46 | 10.48 | 9.742 | 9.839 | 63,998 | -0.61(-5.82%) |
Mar 27, 2008 | 10.28 | 10.54 | 10.18 | 10.45 | 41,336 | -0.16(-1.48%) |
Mar 26, 2008 | 10.47 | 10.60 | 10.09 | 10.60 | 48,517 | +0.04(+0.34%) |
Mar 25, 2008 | 10.47 | 10.57 | 10.34 | 10.57 | 96,700 | +0.30(+2.93%) |
Mar 24, 2008 | 10.29 | 10.56 | 10.27 | 10.27 | 112,890 | -0.12(-1.16%) |
Mar 21, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.00(+0.00%) |
Mar 20, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.30(+2.93%) |
Mar 19, 2008 | 9.827 | 10.09 | 9.748 | 10.09 | 54,353 | +0.36(+3.72%) |
Mar 18, 2008 | 9.598 | 9.851 | 9.598 | 9.730 | 59,348 | +0.07(+0.75%) |
Mar 17, 2008 | 9.495 | 9.790 | 9.399 | 9.658 | 32,752 | +0.07(+0.69%) |
Mar 14, 2008 | 9.730 | 9.784 | 9.519 | 9.592 | 36,382 | -0.13(-1.30%) |
Mar 13, 2008 | 9.700 | 9.790 | 9.610 | 9.718 | 63,204 | +0.08(+0.81%) |
Mar 12, 2008 | 9.796 | 9.839 | 9.640 | 9.640 | 54,462 | -0.33(-3.32%) |
Mar 11, 2008 | 9.640 | 10.12 | 9.567 | 9.971 | 52,761 | +0.41(+4.28%) |
Mar 10, 2008 | 9.839 | 9.839 | 9.483 | 9.561 | 31,350 | -0.08(-0.87%) |
Mar 07, 2008 | 9.549 | 9.700 | 9.471 | 9.646 | 31,438 | +0.09(+0.95%) |
Mar 06, 2008 | 9.640 | 9.718 | 9.507 | 9.555 | 38,948 | -0.25(-2.52%) |
Mar 05, 2008 | 9.790 | 9.977 | 9.646 | 9.802 | 57,969 | +0.02(+0.25%) |
Mar 04, 2008 | 9.652 | 9.778 | 9.616 | 9.778 | 34,357 | +0.05(+0.56%) |
Mar 03, 2008 | 9.616 | 9.742 | 9.489 | 9.724 | 156,984 | +0.00(+0.00%) |
Feb 29, 2008 | 9.670 | 9.784 | 9.549 | 9.724 | 15,761 | -0.07(-0.68%) |
Feb 28, 2008 | 9.802 | 9.833 | 9.730 | 9.790 | 50,470 | -0.01(-0.12%) |
Feb 27, 2008 | 9.574 | 9.839 | 9.549 | 9.802 | 78,411 | +0.22(+2.33%) |
Feb 26, 2008 | 9.796 | 9.899 | 9.537 | 9.580 | 62,336 | -0.24(-2.48%) |
Feb 25, 2008 | 9.670 | 9.839 | 9.525 | 9.824 | 104,566 | +0.12(+1.21%) |
Feb 22, 2008 | 9.507 | 10.07 | 9.489 | 9.706 | 27,107 | +0.02(+0.25%) |
Feb 21, 2008 | 9.935 | 10.10 | 9.471 | 9.682 | 66,642 | -0.45(-4.40%) |
Feb 20, 2008 | 9.814 | 10.13 | 9.706 | 10.13 | 26,277 | +0.31(+3.19%) |
Feb 19, 2008 | 9.790 | 9.869 | 9.664 | 9.815 | 101,187 | +0.17(+1.75%) |
Feb 18, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.00(+0.00%) |
Feb 15, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.07(+0.76%) |
Feb 14, 2008 | 9.977 | 9.995 | 9.405 | 9.574 | 36,156 | -0.34(-3.46%) |
Feb 13, 2008 | 9.971 | 10.03 | 9.869 | 9.917 | 55,762 | +0.01(+0.06%) |
Feb 12, 2008 | 9.899 | 10.00 | 9.881 | 9.911 | 54,714 | -0.07(-0.72%) |
Feb 11, 2008 | 10.16 | 10.21 | 9.857 | 9.983 | 37,282 | -0.18(-1.78%) |
Feb 08, 2008 | 9.971 | 10.21 | 9.941 | 10.16 | 80,727 | +0.05(+0.48%) |
Feb 07, 2008 | 9.990 | 10.16 | 9.887 | 10.12 | 16,675 | +0.13(+1.33%) |
Feb 06, 2008 | 9.983 | 10.15 | 9.965 | 9.983 | 8,559 | +0.04(+0.42%) |
Feb 05, 2008 | 10.00 | 10.24 | 9.857 | 9.941 | 78,459 | -0.05(-0.54%) |
Feb 04, 2008 | 10.27 | 10.27 | 9.700 | 9.995 | 38,767 | -0.20(-2.01%) |
Feb 01, 2008 | 10.01 | 10.38 | 10.01 | 10.20 | 66,368 | +0.11(+1.07%) |
Jan 31, 2008 | 9.815 | 10.36 | 9.694 | 10.09 | 58,577 | +0.34(+3.52%) |
Jan 30, 2008 | 9.796 | 10.00 | 9.652 | 9.748 | 74,303 | -0.14(-1.40%) |
Jan 29, 2008 | 9.712 | 9.977 | 9.712 | 9.887 | 47,063 | +0.14(+1.42%) |
Jan 28, 2008 | 9.453 | 9.754 | 9.453 | 9.748 | 108,725 | +0.21(+2.21%) |
Jan 25, 2008 | 9.537 | 9.574 | 9.357 | 9.537 | 63,063 | +0.15(+1.60%) |
Jan 24, 2008 | 9.357 | 9.555 | 9.098 | 9.387 | 77,269 | -0.01(-0.06%) |
Jan 23, 2008 | 8.820 | 9.477 | 8.820 | 9.393 | 52,696 | +0.42(+4.63%) |
Jan 22, 2008 | 8.616 | 9.188 | 8.465 | 8.977 | 57,553 | +0.02(+0.20%) |
Jan 21, 2008 | 8.995 | 9.092 | 8.628 | 8.959 | 37,014 | +0.00(+0.00%) |
Jan 18, 2008 | 8.995 | 9.092 | 8.628 | 8.959 | 37,014 | +0.03(+0.34%) |
Jan 17, 2008 | 9.152 | 9.182 | 8.887 | 8.929 | 30,184 | -0.17(-1.92%) |
Jan 16, 2008 | 8.977 | 9.320 | 8.953 | 9.104 | 75,996 | +0.20(+2.30%) |
Jan 15, 2008 | 8.754 | 8.971 | 8.724 | 8.899 | 33,917 | +0.06(+0.68%) |
Jan 14, 2008 | 8.995 | 9.043 | 8.646 | 8.838 | 95,290 | -0.13(-1.41%) |
Jan 11, 2008 | 9.037 | 9.423 | 8.923 | 8.965 | 58,520 | -0.05(-0.60%) |
Jan 10, 2008 | 8.977 | 9.188 | 8.634 | 9.019 | 72,381 | +0.03(+0.34%) |
Jan 09, 2008 | 8.965 | 9.134 | 8.676 | 8.989 | 63,632 | +0.10(+1.15%) |
Jan 08, 2008 | 9.043 | 9.176 | 8.887 | 8.887 | 44,734 | -0.28(-3.09%) |
Jan 07, 2008 | 9.296 | 9.333 | 9.092 | 9.170 | 61,576 | +0.02(+0.26%) |
Jan 04, 2008 | 9.055 | 9.345 | 9.037 | 9.146 | 58,369 | -0.14(-1.56%) |
Jan 03, 2008 | 9.489 | 9.754 | 9.248 | 9.290 | 117,843 | -0.20(-2.16%) |
Jan 02, 2008 | 9.385 | 9.495 | 9.188 | 9.495 | 120,122 | -0.03(-0.32%) |
Jan 01, 2008 | 9.284 | 9.610 | 9.067 | 9.525 | 86,333 | +0.00(+0.00%) |
Dec 31, 2007 | 9.284 | 9.610 | 9.067 | 9.525 | 86,333 | +0.25(+2.66%) |
Dec 28, 2007 | 9.158 | 9.471 | 9.122 | 9.278 | 63,697 | +0.08(+0.92%) |
Dec 27, 2007 | 9.236 | 9.278 | 8.971 | 9.194 | 76,109 | -0.14(-1.55%) |
Dec 26, 2007 | 9.278 | 9.555 | 9.218 | 9.339 | 35,107 | +0.00(+0.00%) |
Dec 24, 2007 | 9.375 | 9.574 | 9.164 | 9.339 | 28,100 | +0.05(+0.52%) |
Dec 21, 2007 | 9.459 | 9.471 | 9.037 | 9.290 | 78,416 | -0.08(-0.84%) |
Dec 20, 2007 | 9.278 | 9.369 | 9.104 | 9.369 | 54,827 | +0.13(+1.44%) |
Dec 19, 2007 | 9.158 | 9.333 | 9.158 | 9.236 | 80,307 | +0.01(+0.07%) |
Dec 18, 2007 | 9.061 | 9.260 | 8.887 | 9.230 | 95,587 | +0.22(+2.47%) |
Dec 17, 2007 | 9.604 | 9.624 | 8.911 | 9.007 | 140,817 | -0.75(-7.72%) |
Dec 14, 2007 | 9.706 | 9.887 | 9.706 | 9.760 | 22,835 | -0.12(-1.22%) |
Dec 13, 2007 | 9.845 | 9.881 | 9.670 | 9.881 | 17,349 | +0.04(+0.37%) |
Dec 12, 2007 | 10.03 | 10.03 | 9.759 | 9.845 | 44,797 | -0.10(-0.97%) |
Dec 11, 2007 | 9.965 | 10.02 | 9.851 | 9.941 | 65,885 | -0.02(-0.18%) |
Dec 10, 2007 | 9.827 | 10.00 | 9.772 | 9.959 | 172,050 | +0.11(+1.10%) |
Dec 07, 2007 | 9.941 | 9.959 | 9.730 | 9.851 | 43,356 | -0.07(-0.73%) |
Dec 06, 2007 | 9.724 | 9.923 | 9.658 | 9.923 | 71,297 | +0.23(+2.43%) |
Dec 05, 2007 | 9.682 | 9.700 | 9.610 | 9.688 | 28,452 | -0.04(-0.37%) |
Dec 04, 2007 | 9.742 | 9.815 | 9.682 | 9.724 | 40,110 | -0.09(-0.92%) |
Dec 03, 2007 | 9.827 | 9.869 | 9.802 | 9.815 | 45,826 | -0.10(-1.03%) |
Nov 30, 2007 | 9.899 | 10.02 | 9.881 | 9.917 | 95,816 | +0.09(+0.92%) |
Nov 29, 2007 | 9.893 | 9.947 | 9.778 | 9.827 | 72,700 | -0.12(-1.21%) |
Nov 28, 2007 | 9.796 | 9.971 | 9.796 | 9.947 | 67,365 | +0.13(+1.29%) |
Nov 27, 2007 | 9.706 | 9.929 | 9.706 | 9.821 | 39,946 | -0.04(-0.37%) |
Nov 26, 2007 | 9.796 | 9.881 | 9.772 | 9.857 | 68,622 | -0.02(-0.18%) |
Nov 23, 2007 | 9.827 | 9.911 | 9.802 | 9.875 | 29,215 | +0.08(+0.80%) |
Nov 21, 2007 | 9.821 | 9.881 | 9.700 | 9.796 | 104,752 | +0.08(+0.81%) |
Nov 20, 2007 | 9.676 | 9.863 | 9.640 | 9.718 | 56,507 | +0.02(+0.19%) |
Nov 19, 2007 | 9.959 | 9.983 | 9.664 | 9.700 | 89,331 | -0.30(-2.95%) |
Nov 16, 2007 | 9.923 | 10.10 | 9.640 | 9.995 | 101,869 | +0.14(+1.41%) |
Nov 15, 2007 | 9.965 | 9.965 | 9.610 | 9.857 | 117,252 | -0.10(-1.03%) |
Nov 14, 2007 | 10.09 | 10.17 | 9.935 | 9.959 | 85,742 | +0.17(+1.72%) |
Nov 13, 2007 | 9.712 | 9.851 | 9.399 | 9.790 | 194,873 | +0.01(+0.12%) |
Nov 12, 2007 | 8.766 | 9.887 | 8.766 | 9.778 | 48,022 | +0.57(+6.15%) |
Nov 09, 2007 | 9.098 | 9.423 | 8.875 | 9.212 | 62,032 | +0.08(+0.86%) |
Nov 08, 2007 | 9.158 | 9.375 | 9.104 | 9.134 | 55,890 | -0.11(-1.24%) |
Nov 07, 2007 | 9.200 | 9.345 | 9.092 | 9.248 | 49,823 | -0.04(-0.45%) |
Nov 06, 2007 | 9.399 | 9.399 | 9.019 | 9.290 | 73,014 | -0.09(-0.96%) |
Nov 05, 2007 | 9.555 | 9.658 | 9.369 | 9.381 | 33,247 | -0.17(-1.83%) |
Nov 02, 2007 | 9.893 | 9.893 | 9.495 | 9.555 | 47,974 | -0.33(-3.35%) |
Nov 01, 2007 | 9.610 | 10.03 | 9.610 | 9.887 | 75,118 | +0.24(+2.50%) |
Oct 31, 2007 | 9.664 | 9.760 | 9.501 | 9.646 | 62,243 | -0.10(-1.05%) |
Oct 30, 2007 | 9.995 | 10.07 | 9.640 | 9.748 | 43,013 | -0.27(-2.65%) |
Oct 29, 2007 | 10.09 | 10.09 | 9.947 | 10.01 | 53,350 | -0.03(-0.30%) |
Oct 26, 2007 | 10.00 | 10.09 | 9.646 | 10.04 | 98,725 | +0.16(+1.58%) |
Oct 25, 2007 | 10.01 | 10.18 | 9.857 | 9.887 | 107,617 | -0.05(-0.49%) |
Oct 24, 2007 | 10.03 | 10.03 | 9.869 | 9.935 | 89,998 | -0.25(-2.43%) |
Oct 23, 2007 | 10.06 | 10.20 | 9.881 | 10.18 | 44,882 | +0.20(+2.05%) |
Oct 22, 2007 | 9.808 | 10.22 | 9.706 | 9.977 | 44,814 | +0.13(+1.35%) |
Oct 19, 2007 | 10.11 | 10.29 | 9.796 | 9.845 | 162,521 | -0.37(-3.60%) |
Oct 18, 2007 | 10.30 | 10.30 | 10.12 | 10.21 | 122,698 | -0.04(-0.35%) |
Oct 17, 2007 | 10.29 | 10.32 | 10.19 | 10.25 | 57,558 | +0.01(+0.06%) |
Oct 16, 2007 | 10.20 | 10.38 | 10.20 | 10.24 | 54,084 | -0.03(-0.29%) |
Oct 15, 2007 | 10.30 | 10.30 | 9.887 | 10.27 | 55,934 | -0.05(-0.52%) |
Oct 12, 2007 | 10.33 | 10.33 | 10.25 | 10.33 | 29,034 | +0.02(+0.23%) |
Oct 11, 2007 | 10.33 | 10.33 | 10.25 | 10.30 | 17,859 | -0.10(-0.99%) |
Oct 10, 2007 | 10.37 | 10.48 | 10.30 | 10.40 | 30,133 | +0.05(+0.52%) |
Oct 09, 2007 | 10.56 | 10.63 | 10.31 | 10.35 | 68,537 | -0.27(-2.50%) |
Oct 08, 2007 | 10.66 | 10.66 | 10.50 | 10.62 | 46,337 | -0.04(-0.34%) |
Oct 05, 2007 | 10.55 | 10.69 | 10.47 | 10.65 | 45,760 | +0.15(+1.44%) |
Oct 04, 2007 | 10.68 | 10.71 | 10.44 | 10.50 | 56,110 | -0.17(-1.64%) |
Oct 03, 2007 | 10.57 | 10.71 | 10.51 | 10.68 | 27,404 | +0.10(+0.97%) |
Oct 02, 2007 | 10.54 | 10.66 | 10.54 | 10.57 | 65,852 | +0.04(+0.34%) |
Oct 01, 2007 | 10.54 | 10.54 | 10.43 | 10.54 | 50,421 | +0.08(+0.81%) |
Sep 28, 2007 | 10.50 | 10.54 | 10.45 | 10.45 | 146,130 | -0.06(-0.57%) |
Sep 27, 2007 | 10.54 | 10.54 | 10.43 | 10.51 | 22,214 | +0.08(+0.75%) |
Sep 26, 2007 | 10.54 | 10.54 | 10.43 | 10.44 | 32,274 | -0.01(-0.06%) |
Sep 25, 2007 | 10.61 | 10.77 | 10.44 | 10.44 | 38,536 | -0.27(-2.53%) |
Sep 24, 2007 | 10.70 | 10.87 | 10.50 | 10.71 | 28,983 | +0.02(+0.17%) |
Sep 21, 2007 | 10.79 | 10.89 | 10.60 | 10.69 | 85,034 | -0.06(-0.56%) |
Sep 20, 2007 | 10.75 | 10.84 | 10.55 | 10.75 | 54,396 | -0.08(-0.72%) |
Sep 19, 2007 | 10.84 | 10.87 | 10.74 | 10.83 | 53,327 | +0.00(+0.00%) |
Sep 18, 2007 | 10.78 | 10.90 | 10.69 | 10.83 | 63,860 | +0.06(+0.56%) |
Sep 17, 2007 | 11.01 | 11.01 | 10.72 | 10.77 | 44,782 | -0.25(-2.29%) |
Sep 14, 2007 | 10.80 | 11.09 | 10.53 | 11.03 | 54,114 | +0.18(+1.67%) |
Sep 13, 2007 | 10.36 | 10.94 | 10.36 | 10.84 | 60,097 | +0.42(+3.99%) |
Sep 12, 2007 | 10.42 | 10.54 | 10.36 | 10.43 | 17,759 | -0.03(-0.29%) |
Sep 11, 2007 | 10.48 | 10.63 | 10.34 | 10.46 | 39,104 | +0.01(+0.06%) |
Sep 10, 2007 | 10.69 | 10.71 | 10.43 | 10.45 | 80,547 | -0.18(-1.70%) |
Sep 07, 2007 | 10.42 | 10.63 | 10.24 | 10.63 | 90,878 | +0.06(+0.57%) |
Sep 06, 2007 | 10.50 | 10.58 | 10.25 | 10.57 | 32,314 | +0.13(+1.27%) |
Sep 05, 2007 | 10.51 | 10.57 | 10.22 | 10.44 | 39,172 | -0.15(-1.42%) |