Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 9.369 | 9.531 | 9.153 | 9.489 | 2,901,602 | +0.30(+3.28%) |
Sep 29, 2008 | 9.289 | 9.305 | 8.975 | 9.188 | 2,820,507 | -0.24(-2.52%) |
Sep 26, 2008 | 9.236 | 9.433 | 9.148 | 9.425 | 0 | +0.07(+0.80%) |
Sep 25, 2008 | 9.473 | 9.526 | 9.289 | 9.350 | 1,577,550 | -0.09(-0.93%) |
Sep 24, 2008 | 9.571 | 9.622 | 9.401 | 9.438 | 1,221,156 | -0.10(-1.03%) |
Sep 23, 2008 | 9.966 | 9.987 | 9.468 | 9.537 | 2,430,180 | -0.40(-4.00%) |
Sep 22, 2008 | 10.37 | 10.37 | 9.923 | 9.934 | 1,117,353 | -0.43(-4.19%) |
Sep 19, 2008 | 10.13 | 10.63 | 10.12 | 10.37 | 0 | +0.34(+3.35%) |
Sep 18, 2008 | 9.500 | 10.05 | 9.278 | 10.03 | 4,277,990 | +0.62(+6.57%) |
Sep 17, 2008 | 9.441 | 9.555 | 9.326 | 9.414 | 4,578,681 | -0.12(-1.29%) |
Sep 16, 2008 | 9.268 | 9.611 | 9.268 | 9.537 | 2,886,155 | +0.14(+1.47%) |
Sep 15, 2008 | 9.433 | 9.673 | 9.350 | 9.398 | 1,866,161 | -0.34(-3.48%) |
Sep 12, 2008 | 9.593 | 9.758 | 9.460 | 9.737 | 1,620,798 | +0.08(+0.80%) |
Sep 11, 2008 | 9.513 | 9.665 | 9.318 | 9.659 | 1,668,507 | +0.04(+0.44%) |
Sep 10, 2008 | 9.758 | 9.758 | 9.545 | 9.617 | 2,269,150 | +0.02(+0.17%) |
Sep 09, 2008 | 10.05 | 10.08 | 9.555 | 9.601 | 2,759,914 | -0.44(-4.38%) |
Sep 08, 2008 | 9.969 | 10.10 | 9.841 | 10.04 | 2,092,400 | +0.31(+3.20%) |
Sep 05, 2008 | 9.726 | 9.750 | 9.529 | 9.729 | 0 | -0.07(-0.71%) |
Sep 04, 2008 | 10.21 | 10.22 | 9.721 | 9.798 | 2,188,675 | -0.36(-3.57%) |
Sep 03, 2008 | 10.11 | 10.22 | 10.07 | 10.16 | 2,335,935 | +0.05(+0.50%) |
Sep 02, 2008 | 10.18 | 10.45 | 10.10 | 10.11 | 2,029,818 | -0.06(-0.55%) |
Aug 29, 2008 | 10.18 | 10.24 | 10.08 | 10.17 | 0 | -0.04(-0.39%) |
Aug 28, 2008 | 9.982 | 10.21 | 9.971 | 10.21 | 1,352,783 | +0.27(+2.76%) |
Aug 27, 2008 | 9.942 | 9.969 | 9.833 | 9.931 | 1,950,599 | -0.01(-0.08%) |
Aug 26, 2008 | 9.867 | 9.974 | 9.801 | 9.939 | 1,355,117 | +0.07(+0.73%) |
Aug 25, 2008 | 10.03 | 10.03 | 9.849 | 9.867 | 1,071,250 | -0.21(-2.11%) |
Aug 22, 2008 | 10.20 | 10.20 | 9.915 | 10.08 | 0 | -0.18(-1.74%) |
Aug 21, 2008 | 10.35 | 10.38 | 10.21 | 10.26 | 1,633,644 | -0.18(-1.68%) |
Aug 20, 2008 | 10.45 | 10.55 | 10.33 | 10.43 | 1,101,801 | +0.03(+0.28%) |
Aug 19, 2008 | 10.53 | 10.60 | 10.37 | 10.41 | 1,698,856 | -0.21(-1.98%) |
Aug 18, 2008 | 10.41 | 10.64 | 10.41 | 10.62 | 2,518,960 | +0.23(+2.26%) |
Aug 15, 2008 | 10.45 | 10.48 | 10.32 | 10.38 | 0 | -0.01(-0.10%) |
Aug 14, 2008 | 10.23 | 10.45 | 10.23 | 10.39 | 1,971,897 | +0.07(+0.72%) |
Aug 13, 2008 | 10.33 | 10.36 | 10.22 | 10.32 | 1,459,663 | -0.07(-0.69%) |
Aug 12, 2008 | 10.45 | 10.55 | 10.34 | 10.39 | 1,574,586 | -0.03(-0.33%) |
Aug 11, 2008 | 10.23 | 10.53 | 10.20 | 10.42 | 1,639,299 | +0.15(+1.51%) |
Aug 08, 2008 | 9.803 | 10.33 | 9.803 | 10.27 | 1,719,696 | +0.42(+4.22%) |
Aug 07, 2008 | 9.905 | 9.998 | 9.782 | 9.854 | 1,267,173 | -0.13(-1.31%) |
Aug 06, 2008 | 9.857 | 10.07 | 9.798 | 9.984 | 1,889,811 | +0.09(+0.92%) |
Aug 05, 2008 | 9.539 | 9.913 | 9.539 | 9.894 | 2,113,194 | +0.35(+3.69%) |
Aug 04, 2008 | 9.713 | 9.790 | 9.446 | 9.542 | 2,437,528 | -0.19(-1.94%) |
Aug 01, 2008 | 9.646 | 9.825 | 9.545 | 9.731 | 3,399,590 | +0.08(+0.80%) |
Jul 31, 2008 | 9.955 | 9.992 | 9.625 | 9.654 | 3,374,641 | -0.38(-3.82%) |
Jul 30, 2008 | 9.905 | 10.15 | 9.902 | 10.04 | 2,645,821 | +0.13(+1.26%) |
Jul 29, 2008 | 9.913 | 9.926 | 9.678 | 9.913 | 2,562,084 | +0.16(+1.61%) |
Jul 28, 2008 | 9.841 | 9.889 | 9.675 | 9.755 | 2,860,985 | -0.09(-0.89%) |
Jul 25, 2008 | 10.30 | 10.33 | 9.833 | 9.843 | 4,432,700 | -0.46(-4.50%) |
Jul 24, 2008 | 10.58 | 10.68 | 10.22 | 10.31 | 3,498,927 | -0.32(-3.01%) |
Jul 23, 2008 | 10.61 | 10.74 | 10.51 | 10.63 | 3,510,032 | -0.01(-0.05%) |
Jul 22, 2008 | 10.73 | 10.81 | 10.63 | 10.63 | 2,980,516 | -0.15(-1.36%) |
Jul 21, 2008 | 10.67 | 10.80 | 10.50 | 10.78 | 1,324,242 | +0.16(+1.53%) |
Jul 18, 2008 | 10.50 | 10.66 | 10.49 | 10.62 | 1,783,730 | +0.07(+0.68%) |
Jul 17, 2008 | 10.42 | 10.55 | 10.31 | 10.54 | 1,753,832 | +0.11(+1.02%) |
Jul 16, 2008 | 10.20 | 10.44 | 9.987 | 10.44 | 1,713,350 | +0.29(+2.81%) |
Jul 15, 2008 | 10.05 | 10.28 | 9.857 | 10.15 | 2,725,366 | +0.03(+0.26%) |
Jul 14, 2008 | 10.13 | 10.25 | 9.966 | 10.13 | 1,942,039 | +0.08(+0.80%) |
Jul 11, 2008 | 9.857 | 10.14 | 9.769 | 10.05 | 3,137,354 | +0.12(+1.21%) |
Jul 10, 2008 | 9.931 | 10.04 | 9.763 | 9.926 | 3,230,079 | +0.01(+0.08%) |
Jul 09, 2008 | 10.17 | 10.26 | 9.883 | 9.918 | 2,324,699 | -0.21(-2.10%) |
Jul 08, 2008 | 9.921 | 10.14 | 9.833 | 10.13 | 2,274,509 | +0.17(+1.66%) |
Jul 07, 2008 | 9.992 | 10.15 | 9.795 | 9.966 | 1,926,514 | +0.00(+0.00%) |
Jul 04, 2008 | 10.00 | 10.24 | 9.955 | 9.966 | 2,323,089 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.24 | 9.955 | 9.966 | 2,323,089 | -0.02(-0.16%) |
Jul 02, 2008 | 9.803 | 10.16 | 9.803 | 9.982 | 2,673,858 | -0.06(-0.58%) |
Jul 01, 2008 | 10.05 | 10.11 | 9.801 | 10.04 | 3,610,986 | -0.10(-1.03%) |
Jun 30, 2008 | 10.16 | 10.23 | 10.06 | 10.14 | 2,361,181 | -0.10(-0.94%) |
Jun 27, 2008 | 10.15 | 10.33 | 10.06 | 10.24 | 2,642,864 | +0.05(+0.52%) |
Jun 26, 2008 | 10.39 | 10.39 | 10.19 | 10.19 | 1,314,590 | -0.30(-2.87%) |
Jun 25, 2008 | 10.57 | 10.58 | 10.39 | 10.49 | 1,753,573 | -0.07(-0.63%) |
Jun 24, 2008 | 10.85 | 10.85 | 10.55 | 10.55 | 1,768,914 | -0.32(-2.96%) |
Jun 23, 2008 | 10.92 | 11.03 | 10.80 | 10.88 | 1,271,148 | -0.00(-0.02%) |
Jun 20, 2008 | 11.04 | 11.04 | 10.86 | 10.88 | 2,223,445 | -0.24(-2.16%) |
Jun 19, 2008 | 10.80 | 11.13 | 10.72 | 11.12 | 2,087,495 | +0.34(+3.16%) |
Jun 18, 2008 | 10.70 | 10.81 | 10.61 | 10.78 | 1,968,309 | +0.05(+0.47%) |
Jun 17, 2008 | 10.74 | 10.81 | 10.66 | 10.73 | 2,460,094 | +0.02(+0.17%) |
Jun 16, 2008 | 10.74 | 10.84 | 10.65 | 10.71 | 2,620,437 | -0.06(-0.54%) |
Jun 13, 2008 | 10.65 | 10.81 | 10.57 | 10.77 | 1,697,340 | +0.20(+1.89%) |
Jun 12, 2008 | 10.54 | 10.76 | 10.53 | 10.57 | 1,704,625 | +0.06(+0.58%) |
Jun 11, 2008 | 10.62 | 10.62 | 10.47 | 10.51 | 1,533,083 | -0.08(-0.75%) |
Jun 10, 2008 | 10.62 | 10.66 | 10.41 | 10.59 | 1,467,476 | +0.04(+0.40%) |
Jun 09, 2008 | 10.53 | 10.58 | 10.41 | 10.54 | 1,242,378 | +0.06(+0.58%) |
Jun 06, 2008 | 10.51 | 10.61 | 10.41 | 10.48 | 2,049,347 | -0.09(-0.88%) |
Jun 05, 2008 | 10.46 | 10.62 | 10.43 | 10.58 | 2,703,532 | +0.11(+1.07%) |
Jun 04, 2008 | 10.51 | 10.54 | 10.42 | 10.46 | 2,510,250 | -0.06(-0.58%) |
Jun 03, 2008 | 10.66 | 10.66 | 10.43 | 10.53 | 1,779,685 | -0.12(-1.15%) |
Jun 02, 2008 | 10.70 | 10.74 | 10.59 | 10.65 | 1,541,212 | -0.12(-1.14%) |
May 30, 2008 | 10.85 | 10.85 | 10.58 | 10.77 | 2,690,142 | -0.09(-0.86%) |
May 29, 2008 | 10.78 | 10.90 | 10.73 | 10.86 | 1,507,069 | +0.10(+0.94%) |
May 28, 2008 | 10.83 | 10.83 | 10.63 | 10.76 | 1,275,122 | +0.03(+0.27%) |
May 27, 2008 | 10.62 | 10.77 | 10.62 | 10.73 | 1,316,662 | +0.08(+0.75%) |
May 26, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 1,003,421 | -0.04(-0.35%) |
May 22, 2008 | 10.68 | 10.83 | 10.66 | 10.69 | 1,319,754 | +0.01(+0.07%) |
May 21, 2008 | 10.86 | 10.91 | 10.66 | 10.68 | 1,293,773 | -0.18(-1.62%) |
May 20, 2008 | 10.93 | 10.98 | 10.79 | 10.86 | 1,063,594 | -0.13(-1.14%) |
May 19, 2008 | 10.73 | 11.10 | 10.73 | 10.98 | 2,798,853 | +0.26(+2.46%) |
May 16, 2008 | 10.91 | 10.96 | 10.69 | 10.72 | 1,723,820 | -0.12(-1.13%) |
May 15, 2008 | 10.92 | 10.92 | 10.70 | 10.84 | 1,794,486 | -0.05(-0.46%) |
May 14, 2008 | 10.83 | 11.01 | 10.70 | 10.89 | 1,130,950 | +0.07(+0.62%) |
May 13, 2008 | 10.89 | 10.90 | 10.69 | 10.83 | 1,088,036 | -0.10(-0.90%) |
May 12, 2008 | 10.73 | 10.93 | 10.66 | 10.93 | 1,246,739 | +0.22(+2.02%) |
May 09, 2008 | 10.66 | 10.73 | 10.53 | 10.71 | 531,451 | -0.04(-0.40%) |
May 08, 2008 | 10.65 | 10.77 | 10.58 | 10.75 | 790,242 | +0.14(+1.36%) |
May 07, 2008 | 10.71 | 10.81 | 10.61 | 10.61 | 1,111,942 | -0.09(-0.87%) |
May 06, 2008 | 10.62 | 10.71 | 10.54 | 10.70 | 1,751,141 | +0.01(+0.07%) |
May 05, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 2,211,916 | -0.35(-3.16%) |
May 02, 2008 | 11.19 | 11.20 | 10.94 | 11.04 | 1,489,246 | -0.11(-0.96%) |
May 01, 2008 | 11.07 | 11.24 | 11.01 | 11.15 | 2,250,228 | +0.11(+1.04%) |
Apr 30, 2008 | 10.72 | 11.09 | 10.70 | 11.03 | 3,181,893 | +0.32(+2.96%) |
Apr 29, 2008 | 10.56 | 10.92 | 10.55 | 10.72 | 1,621,995 | -0.07(-0.69%) |
Apr 28, 2008 | 10.65 | 10.81 | 10.57 | 10.79 | 1,674,347 | +0.18(+1.68%) |
Apr 25, 2008 | 10.32 | 10.65 | 10.31 | 10.61 | 2,019,644 | +0.37(+3.59%) |
Apr 24, 2008 | 10.42 | 10.47 | 9.894 | 10.25 | 2,568,708 | -0.13(-1.23%) |
Apr 23, 2008 | 10.49 | 10.53 | 10.24 | 10.37 | 2,999,089 | -0.15(-1.39%) |
Apr 22, 2008 | 10.42 | 10.62 | 10.40 | 10.52 | 2,769,848 | +0.06(+0.54%) |
Apr 21, 2008 | 10.34 | 10.46 | 10.27 | 10.46 | 1,371,678 | +0.06(+0.59%) |
Apr 18, 2008 | 10.28 | 10.42 | 10.25 | 10.40 | 1,156,694 | +0.23(+2.25%) |
Apr 17, 2008 | 10.25 | 10.25 | 10.02 | 10.17 | 1,150,138 | -0.14(-1.32%) |
Apr 16, 2008 | 10.04 | 10.31 | 10.04 | 10.31 | 1,322,854 | +0.36(+3.64%) |
Apr 15, 2008 | 9.838 | 9.969 | 9.803 | 9.947 | 1,417,331 | +0.12(+1.22%) |
Apr 14, 2008 | 9.934 | 9.934 | 9.806 | 9.827 | 2,042,795 | -0.09(-0.91%) |
Apr 11, 2008 | 9.982 | 10.04 | 9.870 | 9.918 | 1,722,338 | -0.15(-1.46%) |
Apr 10, 2008 | 10.02 | 10.13 | 9.902 | 10.06 | 1,509,080 | +0.07(+0.67%) |
Apr 09, 2008 | 10.08 | 10.15 | 9.984 | 9.998 | 3,119,682 | -0.07(-0.71%) |
Apr 08, 2008 | 9.982 | 10.10 | 9.902 | 10.07 | 1,588,006 | +0.04(+0.37%) |
Apr 07, 2008 | 10.15 | 10.21 | 10.00 | 10.03 | 1,333,564 | -0.05(-0.53%) |
Apr 04, 2008 | 10.09 | 10.15 | 9.958 | 10.09 | 1,327,609 | +0.02(+0.18%) |
Apr 03, 2008 | 9.934 | 10.07 | 9.899 | 10.07 | 1,265,406 | +0.10(+0.96%) |
Apr 02, 2008 | 9.998 | 10.07 | 9.913 | 9.971 | 1,697,776 | +0.00(+0.03%) |
Apr 01, 2008 | 9.726 | 9.974 | 9.654 | 9.969 | 2,142,898 | +0.31(+3.17%) |
Mar 31, 2008 | 9.686 | 9.750 | 9.593 | 9.662 | 1,933,607 | -0.01(-0.08%) |
Mar 28, 2008 | 9.723 | 9.782 | 9.651 | 9.670 | 996,373 | -0.01(-0.06%) |
Mar 27, 2008 | 9.761 | 9.793 | 9.652 | 9.675 | 1,639,982 | -0.07(-0.71%) |
Mar 26, 2008 | 9.793 | 9.793 | 9.654 | 9.745 | 1,190,770 | -0.11(-1.11%) |
Mar 25, 2008 | 9.665 | 9.881 | 9.657 | 9.854 | 1,528,677 | +0.21(+2.18%) |
Mar 24, 2008 | 9.388 | 9.742 | 9.385 | 9.643 | 1,594,348 | +0.29(+3.13%) |
Mar 21, 2008 | 9.300 | 9.420 | 9.196 | 9.350 | 1,552,542 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.420 | 9.196 | 9.350 | 1,552,542 | +0.04(+0.46%) |
Mar 19, 2008 | 9.454 | 9.566 | 9.308 | 9.308 | 1,456,469 | -0.12(-1.24%) |
Mar 18, 2008 | 9.345 | 9.484 | 9.238 | 9.425 | 2,293,679 | +0.22(+2.34%) |
Mar 17, 2008 | 9.025 | 9.326 | 8.969 | 9.209 | 1,221,543 | +0.01(+0.06%) |
Mar 14, 2008 | 9.545 | 9.545 | 9.124 | 9.204 | 1,872,282 | -0.25(-2.62%) |
Mar 13, 2008 | 9.206 | 9.510 | 9.113 | 9.452 | 1,854,137 | +0.13(+1.43%) |
Mar 12, 2008 | 9.286 | 9.465 | 9.270 | 9.318 | 1,691,771 | +0.07(+0.72%) |
Mar 11, 2008 | 9.081 | 9.281 | 9.079 | 9.252 | 1,691,396 | +0.37(+4.11%) |
Mar 10, 2008 | 9.150 | 9.150 | 8.879 | 8.887 | 1,618,441 | -0.23(-2.54%) |
Mar 07, 2008 | 9.140 | 9.310 | 9.092 | 9.118 | 1,896,071 | -0.12(-1.27%) |
Mar 06, 2008 | 9.393 | 9.476 | 9.230 | 9.236 | 1,396,754 | -0.22(-2.37%) |
Mar 05, 2008 | 9.334 | 9.547 | 9.300 | 9.460 | 2,697,208 | +0.18(+1.92%) |
Mar 04, 2008 | 9.222 | 9.361 | 9.140 | 9.281 | 2,361,166 | -0.02(-0.23%) |
Mar 03, 2008 | 9.265 | 9.334 | 9.174 | 9.302 | 1,991,246 | +0.05(+0.58%) |
Feb 29, 2008 | 9.345 | 9.409 | 9.188 | 9.249 | 1,974,786 | -0.21(-2.17%) |
Feb 28, 2008 | 9.494 | 9.659 | 9.369 | 9.454 | 1,267,327 | -0.11(-1.11%) |
Feb 27, 2008 | 9.609 | 9.686 | 9.497 | 9.561 | 1,215,163 | -0.06(-0.61%) |
Feb 26, 2008 | 9.268 | 9.646 | 9.268 | 9.619 | 3,233,805 | +0.30(+3.26%) |
Feb 25, 2008 | 9.428 | 9.428 | 9.065 | 9.316 | 4,762,663 | -0.23(-2.40%) |
Feb 22, 2008 | 9.587 | 9.590 | 9.356 | 9.545 | 1,652,367 | -0.03(-0.36%) |
Feb 21, 2008 | 9.814 | 9.878 | 9.484 | 9.579 | 1,784,822 | -0.18(-1.83%) |
Feb 20, 2008 | 9.601 | 9.774 | 9.513 | 9.758 | 1,618,966 | +0.13(+1.36%) |
Feb 19, 2008 | 9.697 | 9.771 | 9.579 | 9.627 | 1,503,755 | +0.01(+0.14%) |
Feb 18, 2008 | 9.566 | 9.630 | 9.412 | 9.614 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.566 | 9.630 | 9.412 | 9.614 | 1,311,610 | +0.05(+0.50%) |
Feb 14, 2008 | 9.790 | 9.830 | 9.521 | 9.566 | 1,467,067 | -0.19(-1.99%) |
Feb 13, 2008 | 9.489 | 9.801 | 9.489 | 9.761 | 2,021,201 | +0.22(+2.26%) |
Feb 12, 2008 | 9.539 | 9.611 | 9.449 | 9.545 | 1,877,161 | +0.09(+0.99%) |
Feb 11, 2008 | 9.337 | 9.465 | 9.220 | 9.452 | 2,127,849 | +0.08(+0.82%) |
Feb 08, 2008 | 9.356 | 9.454 | 9.097 | 9.374 | 2,263,326 | -0.02(-0.20%) |
Feb 07, 2008 | 9.241 | 9.433 | 9.153 | 9.393 | 1,956,409 | +0.12(+1.26%) |
Feb 06, 2008 | 9.385 | 9.454 | 9.246 | 9.276 | 1,946,580 | -0.03(-0.29%) |
Feb 05, 2008 | 9.289 | 9.393 | 9.193 | 9.302 | 2,629,976 | -0.14(-1.47%) |
Feb 04, 2008 | 9.377 | 9.500 | 9.286 | 9.441 | 1,724,413 | +0.03(+0.28%) |
Feb 01, 2008 | 9.118 | 9.414 | 9.057 | 9.414 | 2,253,396 | +0.30(+3.24%) |
Jan 31, 2008 | 8.828 | 9.174 | 8.791 | 9.118 | 2,784,593 | +0.19(+2.15%) |
Jan 30, 2008 | 8.911 | 9.206 | 8.820 | 8.927 | 2,276,461 | -0.05(-0.59%) |
Jan 29, 2008 | 9.004 | 9.214 | 8.729 | 8.980 | 3,839,886 | -0.28(-3.05%) |
Jan 28, 2008 | 9.206 | 9.318 | 8.980 | 9.262 | 3,595,266 | +0.09(+0.99%) |
Jan 25, 2008 | 9.086 | 9.249 | 9.015 | 9.172 | 2,509,725 | +0.13(+1.47%) |
Jan 24, 2008 | 9.097 | 9.148 | 8.836 | 9.039 | 2,603,279 | +0.02(+0.21%) |
Jan 23, 2008 | 8.431 | 9.057 | 8.394 | 9.020 | 2,814,990 | +0.39(+4.54%) |
Jan 22, 2008 | 8.207 | 8.753 | 8.207 | 8.628 | 2,363,248 | -0.07(-0.83%) |
Jan 21, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.665 | 8.924 | 8.631 | 8.700 | 2,396,532 | +0.07(+0.86%) |
Jan 17, 2008 | 8.967 | 9.100 | 8.612 | 8.626 | 2,207,912 | -0.32(-3.60%) |
Jan 16, 2008 | 8.953 | 9.180 | 8.927 | 8.948 | 3,205,805 | -0.08(-0.91%) |
Jan 15, 2008 | 8.999 | 9.126 | 8.999 | 9.031 | 2,786,094 | -0.11(-1.17%) |
Jan 14, 2008 | 9.113 | 9.180 | 9.012 | 9.137 | 1,149,864 | +0.10(+1.15%) |
Jan 11, 2008 | 9.193 | 9.230 | 9.025 | 9.033 | 2,722,296 | -0.24(-2.59%) |
Jan 10, 2008 | 9.052 | 9.388 | 8.988 | 9.273 | 1,924,071 | +0.14(+1.52%) |
Jan 09, 2008 | 9.033 | 9.156 | 8.927 | 9.134 | 1,711,661 | +0.10(+1.15%) |
Jan 08, 2008 | 9.310 | 9.382 | 9.025 | 9.031 | 2,149,615 | -0.19(-2.08%) |
Jan 07, 2008 | 9.289 | 9.393 | 9.156 | 9.222 | 1,851,885 | -0.02(-0.26%) |
Jan 04, 2008 | 9.659 | 9.673 | 9.212 | 9.246 | 2,522,270 | -0.44(-4.57%) |
Jan 03, 2008 | 9.834 | 9.862 | 9.662 | 9.689 | 1,674,883 | -0.12(-1.22%) |
Jan 02, 2008 | 9.883 | 10.01 | 9.750 | 9.809 | 1,239,181 | -0.12(-1.21%) |
Jan 01, 2008 | 10.01 | 10.09 | 9.907 | 9.929 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.01 | 10.09 | 9.907 | 9.929 | 1,126,596 | -0.08(-0.77%) |
Dec 28, 2007 | 9.953 | 10.04 | 9.865 | 10.01 | 793,346 | +0.06(+0.59%) |
Dec 27, 2007 | 10.19 | 10.21 | 9.934 | 9.947 | 1,079,311 | -0.26(-2.56%) |
Dec 26, 2007 | 10.19 | 10.25 | 10.13 | 10.21 | 940,832 | -0.02(-0.23%) |
Dec 24, 2007 | 10.25 | 10.25 | 10.15 | 10.23 | 736,303 | +0.06(+0.63%) |
Dec 21, 2007 | 10.36 | 10.45 | 10.02 | 10.17 | 3,207,911 | -0.09(-0.88%) |
Dec 20, 2007 | 10.23 | 10.38 | 10.09 | 10.26 | 2,204,031 | +0.08(+0.79%) |
Dec 19, 2007 | 9.982 | 10.21 | 9.982 | 10.18 | 2,744,816 | +0.16(+1.57%) |
Dec 18, 2007 | 9.918 | 10.03 | 9.809 | 10.02 | 1,798,858 | +0.18(+1.79%) |
Dec 17, 2007 | 10.12 | 10.13 | 9.835 | 9.846 | 2,171,757 | -0.30(-2.92%) |
Dec 14, 2007 | 10.39 | 10.44 | 10.14 | 10.14 | 1,267,327 | -0.31(-2.96%) |
Dec 13, 2007 | 10.34 | 10.46 | 10.30 | 10.45 | 860,334 | +0.08(+0.80%) |
Dec 12, 2007 | 10.39 | 10.57 | 10.20 | 10.37 | 1,238,813 | +0.07(+0.70%) |
Dec 11, 2007 | 10.62 | 10.69 | 10.29 | 10.30 | 1,400,169 | -0.32(-3.04%) |
Dec 10, 2007 | 10.48 | 10.63 | 10.45 | 10.62 | 1,063,174 | +0.19(+1.84%) |
Dec 07, 2007 | 10.43 | 10.52 | 10.33 | 10.43 | 934,185 | +0.04(+0.38%) |
Dec 06, 2007 | 10.15 | 10.40 | 10.13 | 10.39 | 879,661 | +0.21(+2.10%) |
Dec 05, 2007 | 9.995 | 10.24 | 9.971 | 10.17 | 1,435,454 | +0.28(+2.86%) |
Dec 04, 2007 | 9.803 | 9.971 | 9.803 | 9.891 | 1,343,885 | +0.04(+0.38%) |
Dec 03, 2007 | 9.907 | 9.953 | 9.769 | 9.854 | 1,492,496 | -0.07(-0.70%) |
Nov 30, 2007 | 9.998 | 10.14 | 9.814 | 9.923 | 2,302,441 | +0.01(+0.05%) |
Nov 29, 2007 | 9.851 | 10.05 | 9.851 | 9.918 | 1,675,172 | -0.01(-0.13%) |
Nov 28, 2007 | 9.779 | 9.984 | 9.779 | 9.931 | 1,937,206 | +0.15(+1.55%) |
Nov 27, 2007 | 9.705 | 9.854 | 9.633 | 9.779 | 1,543,621 | +0.10(+1.05%) |
Nov 26, 2007 | 9.795 | 9.915 | 9.678 | 9.678 | 1,375,596 | -0.14(-1.44%) |
Nov 23, 2007 | 9.718 | 9.889 | 9.715 | 9.819 | 720,166 | +0.16(+1.66%) |
Nov 21, 2007 | 9.734 | 9.817 | 9.646 | 9.659 | 1,361,024 | -0.16(-1.63%) |
Nov 20, 2007 | 9.675 | 9.859 | 9.609 | 9.819 | 1,863,275 | +0.12(+1.21%) |
Nov 19, 2007 | 9.790 | 9.803 | 9.681 | 9.702 | 1,264,768 | -0.14(-1.41%) |
Nov 16, 2007 | 9.979 | 10.05 | 9.718 | 9.841 | 2,475,735 | -0.11(-1.15%) |
Nov 15, 2007 | 10.02 | 10.15 | 9.934 | 9.955 | 1,781,839 | -0.08(-0.80%) |
Nov 14, 2007 | 10.20 | 10.23 | 10.01 | 10.04 | 1,558,171 | -0.10(-0.95%) |
Nov 13, 2007 | 10.10 | 10.21 | 10.01 | 10.13 | 1,215,163 | +0.05(+0.45%) |
Nov 12, 2007 | 10.24 | 10.36 | 10.06 | 10.09 | 1,607,145 | -0.14(-1.36%) |
Nov 09, 2007 | 10.29 | 10.41 | 10.22 | 10.22 | 1,510,885 | -0.14(-1.39%) |
Nov 08, 2007 | 10.45 | 10.45 | 10.16 | 10.37 | 1,942,647 | -0.03(-0.31%) |
Nov 07, 2007 | 10.49 | 10.64 | 10.37 | 10.40 | 1,963,851 | -0.18(-1.71%) |
Nov 06, 2007 | 10.48 | 10.61 | 10.40 | 10.58 | 1,135,603 | +0.06(+0.58%) |
Nov 05, 2007 | 10.39 | 10.62 | 10.31 | 10.52 | 2,042,660 | +0.07(+0.64%) |
Nov 02, 2007 | 10.39 | 10.54 | 10.39 | 10.45 | 1,192,646 | +0.04(+0.38%) |
Nov 01, 2007 | 10.35 | 10.47 | 10.24 | 10.41 | 1,925,572 | -0.07(-0.71%) |
Oct 31, 2007 | 10.35 | 10.51 | 10.22 | 10.49 | 2,837,507 | +0.15(+1.50%) |
Oct 30, 2007 | 10.62 | 10.65 | 10.33 | 10.33 | 2,258,447 | -0.29(-2.68%) |
Oct 29, 2007 | 10.41 | 10.62 | 10.39 | 10.62 | 2,410,812 | +0.29(+2.81%) |
Oct 26, 2007 | 10.39 | 10.46 | 10.20 | 10.33 | 3,321,246 | +0.02(+0.23%) |
Oct 25, 2007 | 10.73 | 10.76 | 10.25 | 10.30 | 5,096,330 | +0.10(+0.97%) |
Oct 24, 2007 | 10.15 | 10.25 | 10.05 | 10.21 | 3,392,550 | +0.06(+0.63%) |
Oct 23, 2007 | 10.04 | 10.19 | 9.779 | 10.14 | 2,294,850 | +0.22(+2.17%) |
Oct 22, 2007 | 9.795 | 10.06 | 9.742 | 9.926 | 2,132,728 | +0.10(+1.03%) |
Oct 19, 2007 | 10.20 | 10.26 | 9.825 | 9.825 | 1,888,419 | -0.37(-3.63%) |
Oct 18, 2007 | 10.31 | 10.38 | 10.16 | 10.20 | 1,641,859 | -0.21(-2.00%) |
Oct 17, 2007 | 10.53 | 10.53 | 10.35 | 10.40 | 1,751,066 | -0.05(-0.49%) |
Oct 16, 2007 | 10.63 | 10.78 | 10.43 | 10.45 | 1,897,426 | -0.21(-2.00%) |
Oct 15, 2007 | 10.51 | 10.68 | 10.46 | 10.67 | 2,228,425 | +0.07(+0.63%) |
Oct 12, 2007 | 10.66 | 10.71 | 10.55 | 10.60 | 1,451,591 | -0.07(-0.65%) |
Oct 11, 2007 | 10.81 | 10.90 | 10.60 | 10.67 | 1,554,043 | -0.05(-0.45%) |
Oct 10, 2007 | 10.74 | 10.77 | 10.62 | 10.72 | 1,017,389 | +0.01(+0.13%) |
Oct 09, 2007 | 10.79 | 10.79 | 10.59 | 10.70 | 946,836 | -0.03(-0.32%) |
Oct 08, 2007 | 10.81 | 10.91 | 10.71 | 10.74 | 728,047 | -0.05(-0.49%) |
Oct 05, 2007 | 10.61 | 10.87 | 10.56 | 10.79 | 1,269,579 | +0.27(+2.53%) |
Oct 04, 2007 | 10.57 | 10.60 | 10.48 | 10.53 | 1,322,869 | +0.02(+0.15%) |
Oct 03, 2007 | 10.62 | 10.70 | 10.50 | 10.51 | 995,248 | -0.18(-1.69%) |
Oct 02, 2007 | 10.60 | 10.72 | 10.58 | 10.69 | 1,405,056 | +0.07(+0.70%) |