Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.357 | 10.10 | 9.308 | 9.638 | 2,450,422 | +0.38(+4.10%) |
Sep 29, 2008 | 10.80 | 11.36 | 8.068 | 9.259 | 6,948,584 | -4.06(-30.47%) |
Sep 26, 2008 | 13.38 | 13.66 | 12.91 | 13.32 | 3,375,965 | -0.36(-2.62%) |
Sep 25, 2008 | 13.32 | 14.07 | 13.32 | 13.67 | 1,889,071 | +0.36(+2.69%) |
Sep 24, 2008 | 14.05 | 14.21 | 13.31 | 13.32 | 1,670,411 | -0.73(-5.22%) |
Sep 23, 2008 | 13.63 | 14.62 | 13.56 | 14.05 | 3,421,403 | -0.13(-0.89%) |
Sep 22, 2008 | 14.40 | 14.40 | 13.91 | 14.18 | 1,721,725 | +0.00(+0.03%) |
Sep 19, 2008 | 14.49 | 14.83 | 13.21 | 14.17 | 4,995,780 | +0.37(+2.65%) |
Sep 18, 2008 | 13.81 | 14.05 | 12.64 | 13.81 | 4,361,452 | +0.55(+4.13%) |
Sep 17, 2008 | 12.08 | 13.79 | 11.87 | 13.26 | 5,659,377 | +1.16(+9.55%) |
Sep 16, 2008 | 11.27 | 12.20 | 11.24 | 12.10 | 1,781,674 | +0.41(+3.48%) |
Sep 15, 2008 | 11.83 | 12.57 | 11.45 | 11.70 | 2,098,678 | -0.47(-3.90%) |
Sep 12, 2008 | 11.23 | 12.20 | 11.03 | 12.17 | 4,446,873 | +0.94(+8.35%) |
Sep 11, 2008 | 11.15 | 11.24 | 10.80 | 11.23 | 4,574,143 | +0.09(+0.79%) |
Sep 10, 2008 | 11.24 | 11.34 | 10.98 | 11.15 | 2,884,349 | +0.10(+0.89%) |
Sep 09, 2008 | 11.95 | 12.07 | 10.90 | 11.05 | 2,427,532 | -1.10(-9.03%) |
Sep 08, 2008 | 12.40 | 12.40 | 11.68 | 12.14 | 2,584,936 | -0.16(-1.29%) |
Sep 05, 2008 | 11.96 | 12.31 | 11.28 | 12.30 | 2,848,243 | +0.18(+1.51%) |
Sep 04, 2008 | 12.19 | 12.55 | 11.99 | 12.12 | 2,268,265 | -0.20(-1.63%) |
Sep 03, 2008 | 13.19 | 13.41 | 12.29 | 12.32 | 6,813,110 | -1.22(-9.03%) |
Sep 02, 2008 | 13.98 | 14.10 | 13.37 | 13.54 | 2,145,853 | -0.33(-2.38%) |
Aug 29, 2008 | 14.32 | 14.32 | 13.73 | 13.87 | 1,308,640 | -0.32(-2.25%) |
Aug 28, 2008 | 14.22 | 14.35 | 14.08 | 14.19 | 1,194,510 | +0.04(+0.30%) |
Aug 27, 2008 | 13.76 | 14.17 | 13.70 | 14.15 | 2,223,798 | +0.37(+2.65%) |
Aug 26, 2008 | 14.92 | 15.06 | 13.70 | 13.78 | 2,889,479 | -1.32(-8.74%) |
Aug 25, 2008 | 14.95 | 15.15 | 14.53 | 15.10 | 3,118,568 | +0.02(+0.16%) |
Aug 22, 2008 | 15.10 | 15.21 | 14.76 | 15.08 | 2,419,424 | +0.34(+2.31%) |
Aug 21, 2008 | 15.12 | 15.16 | 14.37 | 14.74 | 4,982,729 | -0.69(-4.48%) |
Aug 20, 2008 | 16.53 | 16.66 | 15.12 | 15.43 | 3,845,093 | -1.08(-6.55%) |
Aug 19, 2008 | 16.86 | 16.93 | 16.18 | 16.51 | 3,354,761 | -0.22(-1.34%) |
Aug 18, 2008 | 16.38 | 17.14 | 16.16 | 16.74 | 3,297,525 | +0.64(+3.97%) |
Aug 15, 2008 | 15.87 | 16.48 | 15.63 | 16.10 | 4,150,319 | +0.35(+2.25%) |
Aug 14, 2008 | 15.42 | 15.93 | 15.35 | 15.74 | 3,796,201 | +0.33(+2.12%) |
Aug 13, 2008 | 15.09 | 15.74 | 15.01 | 15.42 | 3,758,570 | +0.30(+2.00%) |
Aug 12, 2008 | 15.30 | 15.38 | 14.84 | 15.11 | 3,072,743 | -0.31(-2.00%) |
Aug 11, 2008 | 15.03 | 15.42 | 14.85 | 15.42 | 2,524,156 | +0.44(+2.91%) |
Aug 08, 2008 | 14.63 | 15.27 | 14.58 | 14.99 | 2,827,663 | +0.22(+1.47%) |
Aug 07, 2008 | 15.19 | 15.22 | 14.72 | 14.77 | 2,657,435 | -0.48(-3.16%) |
Aug 06, 2008 | 14.21 | 15.49 | 14.13 | 15.25 | 5,247,158 | +1.04(+7.34%) |
Aug 05, 2008 | 14.06 | 14.51 | 13.90 | 14.21 | 3,901,549 | +0.44(+3.22%) |
Aug 04, 2008 | 13.75 | 14.83 | 13.61 | 13.77 | 6,197,792 | +0.07(+0.54%) |
Aug 01, 2008 | 13.38 | 14.30 | 13.38 | 13.69 | 2,918,040 | +0.38(+2.85%) |
Jul 31, 2008 | 13.35 | 13.45 | 13.20 | 13.31 | 3,463,698 | -0.04(-0.32%) |
Jul 30, 2008 | 13.09 | 13.51 | 13.09 | 13.35 | 2,007,307 | +0.17(+1.31%) |
Jul 29, 2008 | 13.18 | 13.26 | 12.68 | 13.18 | 2,246,511 | +0.25(+1.93%) |
Jul 28, 2008 | 13.54 | 13.65 | 12.65 | 12.93 | 4,584,241 | -0.20(-1.53%) |
Jul 25, 2008 | 13.37 | 13.45 | 12.69 | 13.13 | 3,293,348 | -0.18(-1.32%) |
Jul 24, 2008 | 13.30 | 13.67 | 13.14 | 13.31 | 2,172,057 | -0.00(-0.03%) |
Jul 23, 2008 | 14.01 | 14.05 | 13.07 | 13.31 | 3,197,066 | -0.59(-4.24%) |
Jul 22, 2008 | 13.35 | 13.99 | 13.35 | 13.90 | 3,034,220 | +0.40(+2.94%) |
Jul 21, 2008 | 13.84 | 13.84 | 13.35 | 13.51 | 2,959,214 | +0.17(+1.29%) |
Jul 18, 2008 | 14.05 | 14.05 | 13.28 | 13.33 | 2,924,201 | -0.68(-4.86%) |
Jul 17, 2008 | 13.08 | 14.07 | 13.01 | 14.01 | 3,952,686 | +1.01(+7.75%) |
Jul 16, 2008 | 12.89 | 13.15 | 12.78 | 13.01 | 2,077,989 | +0.25(+1.98%) |
Jul 15, 2008 | 12.15 | 13.14 | 11.95 | 12.75 | 2,607,624 | +0.46(+3.77%) |
Jul 14, 2008 | 12.53 | 12.64 | 12.16 | 12.29 | 4,418,421 | +0.14(+1.19%) |
Jul 11, 2008 | 12.95 | 13.02 | 11.43 | 12.15 | 4,138,490 | -0.95(-7.27%) |
Jul 10, 2008 | 13.10 | 13.22 | 12.62 | 13.10 | 5,267,750 | -0.11(-0.80%) |
Jul 09, 2008 | 13.14 | 13.50 | 12.51 | 13.20 | 4,710,129 | +0.07(+0.53%) |
Jul 08, 2008 | 11.94 | 13.17 | 11.85 | 13.13 | 5,848,460 | +1.20(+10.04%) |
Jul 07, 2008 | 12.20 | 12.25 | 11.59 | 11.94 | 3,873,136 | +0.63(+5.53%) |
Jul 04, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.00(+0.00%) |
Jul 03, 2008 | 11.32 | 11.49 | 10.89 | 11.31 | 1,346,608 | +0.13(+1.13%) |
Jul 02, 2008 | 11.94 | 11.94 | 11.13 | 11.18 | 2,775,802 | -0.65(-5.46%) |
Jul 01, 2008 | 11.48 | 12.01 | 11.34 | 11.83 | 4,096,713 | +0.24(+2.09%) |
Jun 30, 2008 | 11.17 | 11.70 | 11.14 | 11.59 | 5,650,659 | +0.50(+4.50%) |
Jun 27, 2008 | 10.89 | 11.46 | 10.57 | 11.09 | 3,766,314 | +0.24(+2.23%) |
Jun 26, 2008 | 10.36 | 10.94 | 10.36 | 10.85 | 2,469,328 | +0.39(+3.69%) |
Jun 25, 2008 | 10.38 | 10.53 | 10.16 | 10.46 | 2,271,257 | +0.13(+1.26%) |
Jun 24, 2008 | 10.19 | 10.36 | 9.923 | 10.33 | 1,540,750 | +0.18(+1.73%) |
Jun 23, 2008 | 9.842 | 10.21 | 9.737 | 10.15 | 1,921,399 | +0.15(+1.55%) |
Jun 20, 2008 | 10.57 | 10.57 | 9.855 | 10.00 | 1,939,494 | -0.54(-5.13%) |
Jun 19, 2008 | 9.937 | 10.54 | 9.786 | 10.54 | 3,568,812 | +0.56(+5.63%) |
Jun 18, 2008 | 10.54 | 10.56 | 9.737 | 9.979 | 5,409,325 | -0.54(-5.14%) |
Jun 17, 2008 | 10.89 | 11.10 | 10.45 | 10.52 | 4,406,412 | -0.34(-3.11%) |
Jun 16, 2008 | 11.29 | 11.29 | 10.58 | 10.86 | 3,372,671 | -0.35(-3.16%) |
Jun 13, 2008 | 10.89 | 11.22 | 10.87 | 11.21 | 2,100,984 | +0.35(+3.27%) |
Jun 12, 2008 | 10.98 | 11.15 | 10.78 | 10.86 | 1,522,387 | -0.11(-0.96%) |
Jun 11, 2008 | 11.25 | 11.38 | 10.84 | 10.96 | 1,258,909 | -0.33(-2.89%) |
Jun 10, 2008 | 11.12 | 11.55 | 10.98 | 11.29 | 1,603,899 | -0.21(-1.83%) |
Jun 09, 2008 | 11.77 | 11.77 | 11.08 | 11.50 | 5,068,512 | -0.29(-2.47%) |
Jun 06, 2008 | 11.42 | 11.80 | 11.28 | 11.79 | 1,899,876 | +0.33(+2.85%) |
Jun 05, 2008 | 10.82 | 11.51 | 10.82 | 11.46 | 2,385,339 | +0.67(+6.22%) |
Jun 04, 2008 | 10.38 | 10.80 | 10.36 | 10.79 | 1,515,497 | +0.35(+3.40%) |
Jun 03, 2008 | 10.67 | 10.90 | 10.31 | 10.44 | 2,786,250 | -0.15(-1.43%) |
Jun 02, 2008 | 11.15 | 11.22 | 10.51 | 10.59 | 2,406,233 | -0.37(-3.37%) |
May 30, 2008 | 10.92 | 11.13 | 10.73 | 10.96 | 2,263,693 | -0.06(-0.57%) |
May 29, 2008 | 11.12 | 11.12 | 10.59 | 11.02 | 3,244,872 | -0.18(-1.57%) |
May 28, 2008 | 10.98 | 11.23 | 10.79 | 11.20 | 1,871,972 | +0.25(+2.31%) |
May 27, 2008 | 11.43 | 11.49 | 10.83 | 10.94 | 1,594,535 | -0.29(-2.56%) |
May 26, 2008 | 11.65 | 11.83 | 11.08 | 11.23 | 1,790,975 | +0.00(+0.00%) |
May 23, 2008 | 11.65 | 11.83 | 11.08 | 11.23 | 1,781,580 | -0.49(-4.17%) |
May 22, 2008 | 11.93 | 12.06 | 11.66 | 11.72 | 1,145,240 | -0.25(-2.11%) |
May 21, 2008 | 11.91 | 12.17 | 11.77 | 11.97 | 1,394,927 | +0.02(+0.15%) |
May 20, 2008 | 11.53 | 11.96 | 11.42 | 11.96 | 1,128,801 | +0.33(+2.81%) |
May 19, 2008 | 11.85 | 12.01 | 11.54 | 11.63 | 2,402,401 | -0.19(-1.58%) |
May 16, 2008 | 12.19 | 12.26 | 11.66 | 11.82 | 1,577,240 | -0.38(-3.08%) |
May 15, 2008 | 11.89 | 12.22 | 11.78 | 12.19 | 1,833,401 | +0.28(+2.36%) |
May 14, 2008 | 12.08 | 12.41 | 11.85 | 11.91 | 2,925,058 | -0.06(-0.50%) |
May 13, 2008 | 11.51 | 11.97 | 11.29 | 11.97 | 4,313,961 | +0.41(+3.59%) |
May 12, 2008 | 11.40 | 11.70 | 11.17 | 11.56 | 1,878,739 | +0.39(+3.49%) |
May 09, 2008 | 10.84 | 11.17 | 10.74 | 11.17 | 1,311,123 | +0.29(+2.65%) |
May 08, 2008 | 10.99 | 11.23 | 10.76 | 10.88 | 3,132,194 | -0.08(-0.77%) |
May 07, 2008 | 11.66 | 11.66 | 10.87 | 10.96 | 2,304,354 | -0.66(-5.68%) |
May 06, 2008 | 10.94 | 11.66 | 10.84 | 11.62 | 5,234,440 | +0.70(+6.36%) |
May 05, 2008 | 10.64 | 10.94 | 10.63 | 10.93 | 1,892,197 | +0.30(+2.84%) |
May 02, 2008 | 10.92 | 10.97 | 10.47 | 10.63 | 1,123,759 | -0.19(-1.75%) |
May 01, 2008 | 10.33 | 10.91 | 10.28 | 10.81 | 2,555,945 | +0.44(+4.20%) |
Apr 30, 2008 | 10.36 | 10.79 | 10.26 | 10.38 | 2,204,313 | +0.02(+0.24%) |
Apr 29, 2008 | 10.73 | 10.78 | 10.23 | 10.35 | 2,329,333 | -0.49(-4.53%) |
Apr 28, 2008 | 11.63 | 11.66 | 10.73 | 10.85 | 5,292,872 | -0.78(-6.71%) |
Apr 25, 2008 | 12.10 | 12.12 | 11.24 | 11.63 | 2,592,213 | -0.34(-2.88%) |
Apr 24, 2008 | 12.21 | 12.29 | 11.59 | 11.97 | 3,133,162 | +0.03(+0.26%) |
Apr 23, 2008 | 11.07 | 12.09 | 11.07 | 11.94 | 5,379,970 | +0.80(+7.16%) |
Apr 22, 2008 | 10.60 | 11.23 | 10.55 | 11.14 | 3,289,001 | +0.64(+6.05%) |
Apr 21, 2008 | 10.17 | 10.54 | 10.11 | 10.51 | 1,966,902 | +0.34(+3.35%) |
Apr 18, 2008 | 10.54 | 10.61 | 9.937 | 10.17 | 2,583,120 | -0.16(-1.53%) |
Apr 17, 2008 | 10.45 | 10.50 | 10.11 | 10.32 | 1,966,307 | -0.29(-2.71%) |
Apr 16, 2008 | 10.87 | 11.15 | 10.45 | 10.61 | 3,194,230 | -0.01(-0.07%) |
Apr 15, 2008 | 10.33 | 10.78 | 10.25 | 10.62 | 3,095,493 | +0.44(+4.35%) |
Apr 14, 2008 | 9.572 | 10.33 | 9.564 | 10.18 | 3,505,540 | +0.54(+5.61%) |
Apr 11, 2008 | 9.652 | 9.793 | 9.343 | 9.635 | 3,237,288 | -0.27(-2.70%) |
Apr 10, 2008 | 10.80 | 10.89 | 9.835 | 9.902 | 3,679,816 | -0.58(-5.53%) |
Apr 09, 2008 | 10.60 | 10.64 | 10.39 | 10.48 | 2,344,251 | -0.21(-1.94%) |
Apr 08, 2008 | 11.15 | 11.15 | 10.38 | 10.69 | 2,664,849 | -0.47(-4.22%) |
Apr 07, 2008 | 12.03 | 12.12 | 11.13 | 11.16 | 2,310,833 | -0.61(-5.19%) |
Apr 04, 2008 | 11.28 | 12.29 | 11.27 | 11.77 | 3,101,261 | +0.33(+2.85%) |
Apr 03, 2008 | 11.08 | 11.57 | 10.98 | 11.44 | 2,382,381 | +0.29(+2.65%) |
Apr 02, 2008 | 10.75 | 11.55 | 10.19 | 11.15 | 7,291,837 | +0.23(+2.09%) |
Apr 01, 2008 | 11.78 | 11.97 | 10.72 | 10.92 | 5,818,219 | -0.80(-6.86%) |
Mar 31, 2008 | 14.19 | 14.19 | 11.51 | 11.72 | 10,477,818 | -1.56(-11.76%) |
Mar 28, 2008 | 12.61 | 13.60 | 11.94 | 13.29 | 5,377,778 | +0.93(+7.50%) |
Mar 27, 2008 | 14.05 | 14.31 | 11.96 | 12.36 | 4,605,619 | -1.62(-11.61%) |
Mar 26, 2008 | 13.84 | 14.01 | 13.56 | 13.98 | 2,895,882 | +0.47(+3.48%) |
Mar 25, 2008 | 13.05 | 14.01 | 13.00 | 13.51 | 3,237,576 | +0.81(+6.39%) |
Mar 24, 2008 | 12.64 | 13.43 | 12.45 | 12.70 | 2,844,810 | +0.55(+4.54%) |
Mar 21, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.00(+0.00%) |
Mar 20, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.05(+0.41%) |
Mar 19, 2008 | 12.73 | 13.05 | 12.07 | 12.10 | 1,730,676 | -0.55(-4.33%) |
Mar 18, 2008 | 12.43 | 12.74 | 12.30 | 12.65 | 1,321,164 | +0.34(+2.74%) |
Mar 17, 2008 | 12.14 | 12.48 | 11.68 | 12.31 | 1,573,604 | -0.24(-1.88%) |
Mar 14, 2008 | 12.77 | 12.82 | 12.14 | 12.55 | 1,544,175 | +0.05(+0.42%) |
Mar 13, 2008 | 12.10 | 12.64 | 11.59 | 12.49 | 1,750,878 | +0.50(+4.13%) |
Mar 12, 2008 | 11.81 | 12.23 | 11.78 | 12.00 | 1,324,276 | +0.23(+1.97%) |
Mar 11, 2008 | 11.99 | 11.99 | 11.33 | 11.77 | 1,166,191 | +0.38(+3.33%) |
Mar 10, 2008 | 11.66 | 11.66 | 10.79 | 11.39 | 1,730,832 | -0.25(-2.17%) |
Mar 07, 2008 | 11.52 | 12.30 | 11.52 | 11.64 | 1,834,782 | -0.05(-0.45%) |
Mar 06, 2008 | 12.45 | 12.45 | 11.59 | 11.69 | 2,154,135 | -0.81(-6.46%) |
Mar 05, 2008 | 11.55 | 12.51 | 11.43 | 12.50 | 1,757,272 | +1.14(+10.05%) |
Mar 04, 2008 | 11.33 | 11.74 | 11.24 | 11.36 | 1,173,881 | -0.12(-1.04%) |
Mar 03, 2008 | 12.21 | 12.36 | 11.17 | 11.48 | 2,240,817 | -0.64(-5.27%) |
Feb 29, 2008 | 12.17 | 12.38 | 11.94 | 12.12 | 2,584,116 | -0.23(-1.85%) |
Feb 28, 2008 | 12.36 | 12.49 | 12.07 | 12.35 | 1,025,942 | +0.19(+1.53%) |
Feb 27, 2008 | 12.59 | 12.61 | 12.12 | 12.16 | 1,291,729 | -0.38(-3.00%) |
Feb 26, 2008 | 12.29 | 12.55 | 12.14 | 12.54 | 2,053,588 | +0.42(+3.45%) |
Feb 25, 2008 | 11.85 | 12.22 | 11.56 | 12.12 | 2,586,488 | +0.58(+5.02%) |
Feb 22, 2008 | 11.70 | 11.73 | 10.84 | 11.54 | 1,908,220 | -0.19(-1.62%) |
Feb 21, 2008 | 11.77 | 12.15 | 11.42 | 11.73 | 2,668,174 | +0.15(+1.34%) |
Feb 20, 2008 | 10.57 | 11.59 | 10.45 | 11.57 | 3,511,909 | +0.95(+8.93%) |
Feb 19, 2008 | 10.50 | 10.70 | 10.33 | 10.63 | 1,587,054 | +0.47(+4.60%) |
Feb 18, 2008 | 10.12 | 10.20 | 9.954 | 10.16 | 994,511 | +0.00(+0.00%) |
Feb 15, 2008 | 10.12 | 10.20 | 9.954 | 10.16 | 994,511 | -0.03(-0.28%) |
Feb 14, 2008 | 10.64 | 10.64 | 10.17 | 10.19 | 834,812 | -0.28(-2.72%) |
Feb 13, 2008 | 10.33 | 10.55 | 10.01 | 10.47 | 1,188,884 | +0.49(+4.89%) |
Feb 12, 2008 | 10.64 | 10.64 | 9.884 | 9.982 | 1,351,453 | -0.55(-5.20%) |
Feb 11, 2008 | 10.48 | 10.63 | 10.27 | 10.53 | 842,419 | +0.09(+0.84%) |
Feb 08, 2008 | 10.19 | 10.54 | 10.10 | 10.44 | 953,839 | +0.22(+2.13%) |
Feb 07, 2008 | 10.17 | 10.32 | 9.835 | 10.22 | 1,420,371 | -0.20(-1.95%) |
Feb 06, 2008 | 10.01 | 10.56 | 9.975 | 10.43 | 1,093,914 | +0.29(+2.84%) |
Feb 05, 2008 | 10.63 | 10.63 | 9.965 | 10.14 | 1,243,305 | -0.46(-4.37%) |
Feb 04, 2008 | 11.11 | 11.15 | 10.50 | 10.60 | 2,665,170 | -0.39(-3.58%) |
Feb 01, 2008 | 10.35 | 11.04 | 9.733 | 11.00 | 4,005,134 | +0.87(+8.60%) |
Jan 31, 2008 | 9.828 | 10.31 | 9.427 | 10.13 | 1,424,445 | +0.46(+4.80%) |
Jan 30, 2008 | 9.543 | 10.01 | 9.487 | 9.663 | 1,503,964 | +0.18(+1.93%) |
Jan 29, 2008 | 9.586 | 9.670 | 9.420 | 9.480 | 1,364,319 | +0.06(+0.63%) |
Jan 28, 2008 | 9.136 | 9.624 | 9.115 | 9.420 | 1,584,440 | +0.33(+3.63%) |
Jan 25, 2008 | 9.199 | 9.308 | 8.981 | 9.090 | 2,022,077 | +0.17(+1.85%) |
Jan 24, 2008 | 8.518 | 9.038 | 8.518 | 8.925 | 1,359,787 | +0.50(+5.92%) |
Jan 23, 2008 | 8.044 | 8.472 | 7.977 | 8.426 | 1,360,450 | +0.25(+3.01%) |
Jan 22, 2008 | 7.724 | 8.265 | 7.439 | 8.181 | 1,316,233 | -0.24(-2.84%) |
Jan 21, 2008 | 8.230 | 8.500 | 8.023 | 8.419 | 1,849,623 | +0.00(+0.00%) |
Jan 18, 2008 | 8.230 | 8.500 | 8.023 | 8.419 | 1,849,623 | +0.45(+5.59%) |
Jan 17, 2008 | 7.847 | 8.008 | 7.727 | 7.973 | 1,354,312 | +0.12(+1.48%) |
Jan 16, 2008 | 7.569 | 7.896 | 7.288 | 7.857 | 1,683,279 | +0.29(+3.81%) |
Jan 15, 2008 | 7.991 | 8.040 | 7.313 | 7.569 | 2,044,788 | -0.57(-6.99%) |
Jan 14, 2008 | 7.991 | 8.247 | 7.991 | 8.138 | 1,116,884 | +0.20(+2.52%) |
Jan 11, 2008 | 8.114 | 8.254 | 7.910 | 7.938 | 856,381 | -0.27(-3.25%) |
Jan 10, 2008 | 7.991 | 8.293 | 7.942 | 8.205 | 1,053,575 | +0.07(+0.82%) |
Jan 09, 2008 | 8.082 | 8.261 | 7.924 | 8.138 | 1,709,264 | +0.02(+0.30%) |
Jan 08, 2008 | 8.391 | 8.430 | 8.089 | 8.114 | 1,282,496 | -0.20(-2.41%) |
Jan 07, 2008 | 8.613 | 8.721 | 8.214 | 8.314 | 2,150,790 | -0.24(-2.83%) |
Jan 04, 2008 | 8.950 | 8.950 | 8.507 | 8.556 | 2,254,349 | -0.44(-4.88%) |
Jan 03, 2008 | 9.052 | 9.522 | 8.813 | 8.995 | 3,270,737 | -0.13(-1.46%) |
Jan 02, 2008 | 9.473 | 9.508 | 8.929 | 9.129 | 3,961,318 | -0.19(-2.04%) |
Jan 01, 2008 | 9.835 | 9.958 | 9.308 | 9.319 | 3,030,377 | +0.00(+0.00%) |
Dec 31, 2007 | 9.835 | 9.958 | 9.308 | 9.319 | 3,028,384 | -0.28(-2.89%) |
Dec 28, 2007 | 10.52 | 11.05 | 9.487 | 9.596 | 12,682,453 | +0.52(+5.69%) |
Dec 27, 2007 | 9.203 | 9.217 | 8.827 | 9.080 | 721,117 | -0.11(-1.22%) |
Dec 26, 2007 | 9.062 | 9.213 | 8.802 | 9.192 | 921,802 | +0.11(+1.20%) |
Dec 24, 2007 | 9.210 | 9.217 | 8.827 | 9.083 | 582,210 | +0.15(+1.69%) |
Dec 21, 2007 | 8.897 | 9.298 | 8.834 | 8.932 | 1,444,895 | +0.15(+1.76%) |
Dec 20, 2007 | 8.781 | 8.781 | 8.521 | 8.778 | 751,874 | +0.07(+0.81%) |
Dec 19, 2007 | 8.247 | 8.774 | 8.247 | 8.707 | 724,528 | +0.40(+4.86%) |
Dec 18, 2007 | 8.486 | 8.493 | 7.935 | 8.303 | 1,174,592 | -0.02(-0.25%) |
Dec 17, 2007 | 8.430 | 8.451 | 8.265 | 8.325 | 739,623 | -0.22(-2.63%) |
Dec 14, 2007 | 8.781 | 8.904 | 8.521 | 8.549 | 683,141 | -0.37(-4.14%) |
Dec 13, 2007 | 8.978 | 9.013 | 8.729 | 8.918 | 583,138 | -0.16(-1.78%) |
Dec 12, 2007 | 9.090 | 9.199 | 8.915 | 9.080 | 1,166,854 | +0.28(+3.15%) |
Dec 11, 2007 | 9.259 | 9.259 | 8.778 | 8.802 | 983,644 | -0.35(-3.84%) |
Dec 10, 2007 | 9.308 | 9.480 | 8.974 | 9.154 | 771,350 | -0.11(-1.14%) |
Dec 07, 2007 | 9.357 | 9.445 | 9.150 | 9.259 | 961,950 | -0.05(-0.53%) |
Dec 06, 2007 | 8.686 | 9.368 | 8.686 | 9.308 | 1,912,214 | +0.62(+7.16%) |
Dec 05, 2007 | 8.774 | 8.781 | 8.497 | 8.686 | 853,534 | +0.05(+0.53%) |
Dec 04, 2007 | 8.430 | 8.739 | 8.430 | 8.641 | 693,100 | +0.21(+2.50%) |
Dec 03, 2007 | 8.676 | 8.676 | 8.391 | 8.430 | 860,916 | -0.22(-2.56%) |
Nov 30, 2007 | 8.781 | 8.883 | 8.391 | 8.651 | 1,213,650 | +0.07(+0.82%) |
Nov 29, 2007 | 8.542 | 9.002 | 8.490 | 8.581 | 1,525,672 | -0.07(-0.85%) |
Nov 28, 2007 | 8.511 | 8.778 | 8.082 | 8.655 | 2,046,840 | +0.28(+3.40%) |
Nov 27, 2007 | 8.167 | 8.511 | 8.114 | 8.370 | 1,209,818 | +0.21(+2.58%) |
Nov 26, 2007 | 8.430 | 8.567 | 8.142 | 8.159 | 815,009 | -0.24(-2.80%) |
Nov 23, 2007 | 8.293 | 8.448 | 8.254 | 8.395 | 312,992 | +0.21(+2.53%) |
Nov 21, 2007 | 8.275 | 8.300 | 8.112 | 8.188 | 649,012 | -0.12(-1.44%) |
Nov 20, 2007 | 8.412 | 8.511 | 7.966 | 8.307 | 848,762 | +0.02(+0.25%) |
Nov 19, 2007 | 8.606 | 8.827 | 8.149 | 8.286 | 1,295,333 | -0.30(-3.44%) |
Nov 16, 2007 | 8.167 | 8.693 | 7.843 | 8.581 | 1,585,795 | +0.40(+4.94%) |
Nov 15, 2007 | 8.012 | 8.268 | 7.826 | 8.177 | 799,643 | +0.11(+1.35%) |
Nov 14, 2007 | 8.100 | 8.465 | 8.019 | 8.068 | 1,404,618 | +0.08(+1.01%) |
Nov 13, 2007 | 7.538 | 8.096 | 7.496 | 7.987 | 1,021,191 | +0.53(+7.16%) |
Nov 12, 2007 | 8.051 | 8.251 | 7.422 | 7.453 | 2,106,362 | -0.52(-6.48%) |
Nov 09, 2007 | 7.460 | 8.247 | 7.390 | 7.970 | 2,139,499 | +0.28(+3.70%) |
Nov 08, 2007 | 7.608 | 7.840 | 7.513 | 7.685 | 1,105,066 | +0.08(+1.02%) |
Nov 07, 2007 | 7.689 | 7.903 | 7.552 | 7.608 | 900,441 | -0.26(-3.35%) |
Nov 06, 2007 | 7.587 | 7.917 | 7.506 | 7.871 | 816,264 | +0.34(+4.48%) |
Nov 05, 2007 | 7.552 | 7.868 | 7.411 | 7.534 | 1,126,250 | -0.17(-2.14%) |
Nov 02, 2007 | 8.051 | 8.198 | 7.464 | 7.699 | 1,862,776 | -0.33(-4.11%) |
Nov 01, 2007 | 8.321 | 8.518 | 7.984 | 8.030 | 953,441 | -0.38(-4.51%) |
Oct 31, 2007 | 8.469 | 8.469 | 8.258 | 8.409 | 1,445,672 | -0.01(-0.13%) |
Oct 30, 2007 | 8.268 | 8.440 | 8.117 | 8.419 | 936,908 | +0.07(+0.80%) |
Oct 29, 2007 | 8.448 | 8.570 | 8.261 | 8.353 | 1,246,872 | -0.06(-0.75%) |
Oct 26, 2007 | 8.426 | 8.479 | 8.335 | 8.416 | 1,669,036 | +0.17(+2.04%) |
Oct 25, 2007 | 8.289 | 8.490 | 8.152 | 8.247 | 971,761 | -0.02(-0.25%) |
Oct 24, 2007 | 8.426 | 8.493 | 8.089 | 8.268 | 1,232,907 | -0.16(-1.88%) |
Oct 23, 2007 | 8.423 | 8.465 | 8.240 | 8.426 | 1,429,726 | +0.21(+2.52%) |
Oct 22, 2007 | 7.970 | 8.311 | 7.770 | 8.219 | 1,947,913 | -0.03(-0.34%) |
Oct 19, 2007 | 9.017 | 9.017 | 8.209 | 8.247 | 1,820,723 | -0.78(-8.67%) |
Oct 18, 2007 | 8.883 | 9.034 | 8.795 | 9.031 | 1,246,604 | +0.07(+0.82%) |
Oct 17, 2007 | 9.238 | 9.241 | 8.901 | 8.957 | 1,286,172 | -0.16(-1.73%) |
Oct 16, 2007 | 9.108 | 9.199 | 8.834 | 9.115 | 2,034,126 | -0.11(-1.22%) |
Oct 15, 2007 | 9.484 | 9.533 | 9.108 | 9.227 | 1,466,947 | -0.17(-1.76%) |
Oct 12, 2007 | 8.483 | 9.484 | 8.483 | 9.392 | 2,832,981 | +0.72(+8.35%) |
Oct 11, 2007 | 10.09 | 10.09 | 8.437 | 8.669 | 3,001,457 | -1.32(-13.25%) |
Oct 10, 2007 | 9.947 | 10.10 | 9.803 | 9.993 | 1,455,155 | +0.07(+0.67%) |
Oct 09, 2007 | 10.10 | 10.10 | 9.684 | 9.926 | 2,344,835 | -0.08(-0.84%) |
Oct 08, 2007 | 9.737 | 10.09 | 9.487 | 10.01 | 1,416,174 | +0.37(+3.79%) |
Oct 05, 2007 | 9.392 | 9.789 | 9.308 | 9.645 | 1,522,353 | +0.39(+4.25%) |
Oct 04, 2007 | 9.009 | 9.413 | 8.946 | 9.252 | 1,024,058 | +0.29(+3.25%) |
Oct 03, 2007 | 9.484 | 9.484 | 8.957 | 8.960 | 1,558,336 | -0.53(-5.59%) |
Oct 02, 2007 | 8.693 | 9.733 | 8.051 | 9.491 | 4,537,422 | +0.80(+9.22%) |