Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.848 | 6.977 | 6.795 | 6.963 | 5,192,993 | +0.20(+2.96%) |
Sep 29, 2008 | 7.224 | 7.224 | 6.680 | 6.763 | 4,158,994 | -0.57(-7.83%) |
Sep 26, 2008 | 7.313 | 7.395 | 7.210 | 7.338 | 0 | -0.05(-0.68%) |
Sep 25, 2008 | 7.425 | 7.465 | 7.348 | 7.388 | 5,259,672 | +0.01(+0.08%) |
Sep 24, 2008 | 7.504 | 7.530 | 7.338 | 7.382 | 2,332,365 | -0.09(-1.17%) |
Sep 23, 2008 | 7.500 | 7.651 | 7.386 | 7.469 | 4,237,929 | -0.05(-0.62%) |
Sep 22, 2008 | 7.726 | 7.787 | 7.469 | 7.516 | 3,500,556 | -0.20(-2.57%) |
Sep 19, 2008 | 9.305 | 9.305 | 7.439 | 7.714 | 0 | +0.33(+4.44%) |
Sep 18, 2008 | 7.465 | 7.510 | 6.900 | 7.386 | 12,341,828 | -0.12(-1.56%) |
Sep 17, 2008 | 7.708 | 7.781 | 7.492 | 7.504 | 6,984,473 | -0.31(-3.94%) |
Sep 16, 2008 | 7.666 | 7.819 | 7.417 | 7.811 | 7,790,678 | +0.03(+0.34%) |
Sep 15, 2008 | 8.044 | 8.119 | 7.692 | 7.785 | 5,794,600 | -0.51(-6.17%) |
Sep 12, 2008 | 7.979 | 8.366 | 7.979 | 8.297 | 0 | +0.17(+2.09%) |
Sep 11, 2008 | 8.255 | 8.297 | 8.060 | 8.127 | 5,526,449 | -0.22(-2.62%) |
Sep 10, 2008 | 8.133 | 8.378 | 8.101 | 8.346 | 4,784,669 | +0.27(+3.39%) |
Sep 09, 2008 | 8.502 | 8.538 | 8.070 | 8.072 | 4,334,693 | -0.43(-5.05%) |
Sep 08, 2008 | 8.625 | 8.698 | 8.406 | 8.502 | 3,326,200 | -0.04(-0.47%) |
Sep 05, 2008 | 8.627 | 8.627 | 8.406 | 8.542 | 0 | -0.11(-1.24%) |
Sep 04, 2008 | 8.736 | 8.795 | 8.623 | 8.649 | 3,677,529 | -0.10(-1.16%) |
Sep 03, 2008 | 8.714 | 8.769 | 8.682 | 8.751 | 4,959,148 | +0.03(+0.30%) |
Sep 02, 2008 | 8.704 | 8.892 | 8.686 | 8.724 | 3,633,379 | -0.12(-1.40%) |
Aug 29, 2008 | 8.870 | 8.898 | 8.797 | 8.848 | 0 | -0.00(-0.05%) |
Aug 28, 2008 | 8.886 | 8.945 | 8.745 | 8.852 | 4,192,919 | +0.02(+0.23%) |
Aug 27, 2008 | 9.109 | 9.109 | 8.811 | 8.832 | 5,912,330 | +0.01(+0.16%) |
Aug 26, 2008 | 8.813 | 8.917 | 8.785 | 8.817 | 3,118,819 | +0.05(+0.58%) |
Aug 25, 2008 | 8.840 | 8.856 | 8.743 | 8.767 | 2,830,221 | -0.12(-1.37%) |
Aug 22, 2008 | 8.886 | 8.937 | 8.795 | 8.888 | 0 | +0.02(+0.25%) |
Aug 21, 2008 | 8.799 | 8.902 | 8.799 | 8.866 | 2,660,015 | +0.05(+0.57%) |
Aug 20, 2008 | 8.747 | 8.844 | 8.734 | 8.815 | 4,005,911 | +0.08(+0.93%) |
Aug 19, 2008 | 8.548 | 8.734 | 8.548 | 8.734 | 3,876,250 | +0.15(+1.72%) |
Aug 18, 2008 | 8.540 | 8.593 | 8.522 | 8.587 | 4,584,718 | +0.05(+0.64%) |
Aug 15, 2008 | 8.714 | 8.781 | 8.461 | 8.532 | 0 | -0.18(-2.05%) |
Aug 14, 2008 | 8.892 | 8.929 | 8.617 | 8.710 | 4,453,866 | -0.19(-2.09%) |
Aug 13, 2008 | 8.702 | 8.911 | 8.637 | 8.896 | 3,134,346 | +0.20(+2.30%) |
Aug 12, 2008 | 8.755 | 8.803 | 8.651 | 8.696 | 5,324,245 | -0.04(-0.51%) |
Aug 11, 2008 | 8.876 | 8.876 | 8.542 | 8.740 | 5,059,187 | -0.10(-1.08%) |
Aug 08, 2008 | 8.906 | 8.949 | 8.765 | 8.836 | 5,129,136 | -0.07(-0.80%) |
Aug 07, 2008 | 9.354 | 9.378 | 8.874 | 8.906 | 7,713,794 | -0.50(-5.32%) |
Aug 06, 2008 | 9.218 | 9.431 | 9.214 | 9.406 | 3,838,131 | +0.23(+2.56%) |
Aug 05, 2008 | 9.054 | 9.234 | 8.939 | 9.172 | 3,734,599 | +0.14(+1.59%) |
Aug 04, 2008 | 9.125 | 9.139 | 8.919 | 9.028 | 2,527,499 | -0.08(-0.87%) |
Aug 01, 2008 | 9.206 | 9.240 | 9.077 | 9.107 | 2,712,268 | -0.10(-1.08%) |
Jul 31, 2008 | 9.271 | 9.271 | 9.112 | 9.206 | 3,396,272 | -0.10(-1.02%) |
Jul 30, 2008 | 9.105 | 9.301 | 9.083 | 9.301 | 3,115,124 | +0.24(+2.66%) |
Jul 29, 2008 | 9.060 | 9.135 | 8.996 | 9.060 | 3,115,203 | -0.08(-0.91%) |
Jul 28, 2008 | 9.097 | 9.202 | 9.052 | 9.143 | 1,852,555 | +0.05(+0.56%) |
Jul 25, 2008 | 9.166 | 9.214 | 9.048 | 9.093 | 3,739,055 | -0.06(-0.64%) |
Jul 24, 2008 | 9.168 | 9.301 | 9.054 | 9.151 | 2,861,335 | -0.05(-0.53%) |
Jul 23, 2008 | 9.247 | 9.307 | 9.159 | 9.200 | 3,047,655 | -0.06(-0.63%) |
Jul 22, 2008 | 9.364 | 9.417 | 9.236 | 9.259 | 3,580,409 | -0.14(-1.53%) |
Jul 21, 2008 | 9.293 | 9.425 | 9.196 | 9.402 | 3,586,654 | +0.16(+1.71%) |
Jul 18, 2008 | 9.143 | 9.338 | 9.143 | 9.245 | 3,500,477 | +0.08(+0.86%) |
Jul 17, 2008 | 9.234 | 9.273 | 9.058 | 9.166 | 3,439,099 | -0.11(-1.16%) |
Jul 16, 2008 | 9.328 | 9.388 | 9.198 | 9.273 | 3,380,340 | -0.04(-0.48%) |
Jul 15, 2008 | 9.473 | 9.570 | 9.285 | 9.317 | 3,402,734 | -0.22(-2.35%) |
Jul 14, 2008 | 9.698 | 9.706 | 9.514 | 9.542 | 2,649,690 | -0.09(-0.95%) |
Jul 11, 2008 | 9.506 | 9.659 | 9.467 | 9.633 | 3,712,155 | +0.10(+1.00%) |
Jul 10, 2008 | 9.415 | 9.585 | 9.402 | 9.538 | 4,009,621 | +0.15(+1.55%) |
Jul 09, 2008 | 9.352 | 9.576 | 9.348 | 9.392 | 3,073,340 | +0.06(+0.61%) |
Jul 08, 2008 | 9.489 | 9.491 | 9.175 | 9.336 | 3,784,451 | -0.16(-1.68%) |
Jul 07, 2008 | 9.664 | 9.696 | 9.400 | 9.496 | 5,229,541 | -0.15(-1.51%) |
Jul 04, 2008 | 10.05 | 10.07 | 9.627 | 9.641 | 2,703,732 | +0.00(+0.00%) |
Jul 03, 2008 | 10.05 | 10.07 | 9.627 | 9.641 | 2,703,732 | -0.40(-3.95%) |
Jul 02, 2008 | 9.981 | 10.13 | 9.937 | 10.04 | 4,028,656 | +0.06(+0.61%) |
Jul 01, 2008 | 9.797 | 10.00 | 9.769 | 9.977 | 3,543,042 | +0.09(+0.94%) |
Jun 30, 2008 | 9.637 | 9.959 | 9.544 | 9.884 | 2,866,087 | +0.22(+2.30%) |
Jun 27, 2008 | 9.708 | 9.779 | 9.662 | 9.662 | 3,291,950 | -0.07(-0.77%) |
Jun 26, 2008 | 9.819 | 9.896 | 9.736 | 9.736 | 2,425,666 | -0.16(-1.60%) |
Jun 25, 2008 | 9.892 | 9.935 | 9.761 | 9.894 | 2,447,418 | +0.05(+0.53%) |
Jun 24, 2008 | 9.894 | 9.957 | 9.751 | 9.842 | 2,456,745 | -0.12(-1.16%) |
Jun 23, 2008 | 9.844 | 10.02 | 9.797 | 9.957 | 2,088,392 | +0.14(+1.40%) |
Jun 20, 2008 | 9.830 | 9.973 | 9.815 | 9.819 | 3,832,065 | -0.04(-0.45%) |
Jun 19, 2008 | 10.02 | 10.07 | 9.821 | 9.864 | 2,409,353 | -0.17(-1.71%) |
Jun 18, 2008 | 10.04 | 10.21 | 9.987 | 10.04 | 3,591,308 | -0.03(-0.32%) |
Jun 17, 2008 | 9.949 | 10.09 | 9.904 | 10.07 | 2,619,264 | +0.13(+1.28%) |
Jun 16, 2008 | 9.933 | 9.955 | 9.868 | 9.941 | 3,534,243 | +0.02(+0.18%) |
Jun 13, 2008 | 10.000 | 10.01 | 9.823 | 9.923 | 3,781,205 | -0.08(-0.83%) |
Jun 12, 2008 | 10.14 | 10.16 | 9.977 | 10.01 | 2,503,079 | -0.11(-1.04%) |
Jun 11, 2008 | 10.11 | 10.23 | 10.07 | 10.11 | 3,106,805 | +0.02(+0.18%) |
Jun 10, 2008 | 10.10 | 10.15 | 10.04 | 10.09 | 3,025,202 | -0.07(-0.66%) |
Jun 09, 2008 | 10.14 | 10.24 | 10.09 | 10.16 | 3,916,305 | +0.07(+0.68%) |
Jun 06, 2008 | 10.05 | 10.26 | 10.05 | 10.09 | 3,254,626 | -0.05(-0.52%) |
Jun 05, 2008 | 10.11 | 10.20 | 10.04 | 10.14 | 4,132,010 | +0.12(+1.23%) |
Jun 04, 2008 | 10.09 | 10.11 | 9.969 | 10.02 | 2,628,349 | -0.08(-0.84%) |
Jun 03, 2008 | 10.16 | 10.26 | 10.03 | 10.10 | 4,097,266 | -0.04(-0.40%) |
Jun 02, 2008 | 10.09 | 10.19 | 10.02 | 10.15 | 2,924,189 | +0.01(+0.12%) |
May 30, 2008 | 10.31 | 10.31 | 10.02 | 10.13 | 11,364,809 | -0.09(-0.85%) |
May 29, 2008 | 10.20 | 10.27 | 10.17 | 10.22 | 3,378,206 | +0.05(+0.48%) |
May 28, 2008 | 10.19 | 10.25 | 10.11 | 10.17 | 3,873,849 | -0.02(-0.16%) |
May 27, 2008 | 10.05 | 10.19 | 10.05 | 10.19 | 3,229,510 | +0.14(+1.35%) |
May 26, 2008 | 10.18 | 10.21 | 9.977 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.18 | 10.21 | 9.977 | 10.05 | 2,115,751 | -0.12(-1.13%) |
May 22, 2008 | 10.18 | 10.27 | 10.10 | 10.17 | 2,524,816 | -0.01(-0.10%) |
May 21, 2008 | 10.25 | 10.32 | 10.14 | 10.18 | 2,899,103 | -0.07(-0.69%) |
May 20, 2008 | 10.14 | 10.39 | 10.14 | 10.25 | 3,439,509 | +0.08(+0.80%) |
May 19, 2008 | 10.17 | 10.29 | 10.12 | 10.17 | 3,865,520 | -0.05(-0.48%) |
May 16, 2008 | 9.937 | 10.24 | 9.937 | 10.22 | 2,857,308 | +0.15(+1.49%) |
May 15, 2008 | 10.12 | 10.14 | 10.01 | 10.07 | 3,732,257 | -0.03(-0.34%) |
May 14, 2008 | 10.05 | 10.12 | 10.03 | 10.10 | 2,598,910 | +0.03(+0.26%) |
May 13, 2008 | 9.969 | 10.07 | 9.876 | 10.07 | 3,047,196 | +0.09(+0.89%) |
May 12, 2008 | 9.886 | 9.995 | 9.864 | 9.985 | 3,989,574 | +0.10(+1.00%) |
May 09, 2008 | 9.864 | 9.929 | 9.763 | 9.886 | 1,676,876 | -0.04(-0.45%) |
May 08, 2008 | 10.04 | 10.07 | 9.809 | 9.931 | 3,939,391 | -0.05(-0.51%) |
May 07, 2008 | 9.866 | 10.09 | 9.850 | 9.981 | 3,905,002 | +0.07(+0.76%) |
May 06, 2008 | 9.862 | 10.01 | 9.846 | 9.906 | 2,281,871 | +0.00(+0.04%) |
May 05, 2008 | 9.666 | 9.923 | 9.617 | 9.902 | 4,280,924 | +0.24(+2.45%) |
May 02, 2008 | 9.674 | 9.791 | 9.599 | 9.666 | 3,052,951 | +0.04(+0.46%) |
May 01, 2008 | 9.548 | 9.783 | 9.427 | 9.621 | 4,614,201 | -0.12(-1.23%) |
Apr 30, 2008 | 9.815 | 9.836 | 9.603 | 9.740 | 3,006,360 | -0.00(-0.04%) |
Apr 29, 2008 | 9.836 | 9.850 | 9.696 | 9.744 | 3,143,155 | -0.11(-1.15%) |
Apr 28, 2008 | 9.929 | 9.929 | 9.815 | 9.858 | 2,314,832 | -0.07(-0.73%) |
Apr 25, 2008 | 9.941 | 9.995 | 9.840 | 9.931 | 1,539,858 | +0.02(+0.16%) |
Apr 24, 2008 | 9.985 | 10.01 | 9.753 | 9.915 | 2,395,501 | -0.09(-0.85%) |
Apr 23, 2008 | 9.880 | 10.02 | 9.836 | 10.000 | 1,696,701 | +0.16(+1.67%) |
Apr 22, 2008 | 9.799 | 9.876 | 9.767 | 9.836 | 2,286,025 | -0.02(-0.18%) |
Apr 21, 2008 | 9.929 | 9.965 | 9.785 | 9.854 | 1,779,494 | -0.06(-0.59%) |
Apr 18, 2008 | 10.05 | 10.05 | 9.870 | 9.912 | 2,163,202 | +0.03(+0.29%) |
Apr 17, 2008 | 9.906 | 9.937 | 9.805 | 9.884 | 2,761,779 | -0.03(-0.35%) |
Apr 16, 2008 | 9.706 | 9.943 | 9.686 | 9.919 | 3,849,281 | +0.27(+2.75%) |
Apr 15, 2008 | 9.591 | 9.666 | 9.528 | 9.653 | 2,346,583 | +0.13(+1.40%) |
Apr 14, 2008 | 9.295 | 9.579 | 9.295 | 9.520 | 2,729,678 | +0.20(+2.19%) |
Apr 11, 2008 | 9.483 | 9.512 | 9.285 | 9.315 | 2,835,196 | -0.14(-1.50%) |
Apr 10, 2008 | 9.623 | 9.623 | 9.392 | 9.457 | 2,608,094 | -0.18(-1.91%) |
Apr 09, 2008 | 9.516 | 9.676 | 9.516 | 9.641 | 3,507,724 | +0.15(+1.62%) |
Apr 08, 2008 | 9.368 | 9.514 | 9.323 | 9.487 | 1,900,999 | +0.12(+1.27%) |
Apr 07, 2008 | 9.374 | 9.451 | 9.332 | 9.368 | 1,489,251 | +0.05(+0.59%) |
Apr 04, 2008 | 9.303 | 9.615 | 9.273 | 9.313 | 4,476,369 | +0.01(+0.11%) |
Apr 03, 2008 | 9.230 | 9.358 | 9.230 | 9.303 | 2,710,702 | +0.03(+0.33%) |
Apr 02, 2008 | 9.222 | 9.346 | 9.179 | 9.273 | 2,536,732 | +0.04(+0.42%) |
Apr 01, 2008 | 9.107 | 9.261 | 9.044 | 9.234 | 3,500,249 | +0.20(+2.22%) |
Mar 31, 2008 | 8.906 | 9.038 | 8.872 | 9.034 | 5,868,278 | +0.13(+1.45%) |
Mar 28, 2008 | 9.115 | 9.133 | 8.826 | 8.904 | 5,349,772 | -0.18(-2.03%) |
Mar 27, 2008 | 9.164 | 9.267 | 9.070 | 9.089 | 2,320,918 | -0.06(-0.62%) |
Mar 26, 2008 | 9.089 | 9.168 | 9.077 | 9.145 | 2,610,919 | +0.03(+0.29%) |
Mar 25, 2008 | 9.058 | 9.190 | 9.058 | 9.119 | 2,983,605 | +0.06(+0.67%) |
Mar 24, 2008 | 8.985 | 9.125 | 8.985 | 9.058 | 3,108,667 | +0.07(+0.81%) |
Mar 21, 2008 | 9.109 | 9.117 | 8.884 | 8.985 | 7,490,594 | +0.00(+0.00%) |
Mar 20, 2008 | 9.109 | 9.117 | 8.884 | 8.985 | 7,490,594 | -0.13(-1.44%) |
Mar 19, 2008 | 9.453 | 9.558 | 9.117 | 9.117 | 3,182,000 | -0.34(-3.60%) |
Mar 18, 2008 | 9.370 | 9.552 | 9.281 | 9.457 | 3,270,603 | +0.22(+2.41%) |
Mar 17, 2008 | 9.303 | 9.390 | 9.085 | 9.234 | 4,557,018 | -0.30(-3.12%) |
Mar 14, 2008 | 9.848 | 9.850 | 9.421 | 9.532 | 3,632,534 | -0.24(-2.46%) |
Mar 13, 2008 | 9.526 | 9.832 | 9.514 | 9.773 | 4,646,412 | +0.11(+1.15%) |
Mar 12, 2008 | 9.427 | 9.716 | 9.421 | 9.662 | 6,277,546 | +0.23(+2.49%) |
Mar 11, 2008 | 9.538 | 9.538 | 9.271 | 9.427 | 4,178,641 | +0.09(+0.93%) |
Mar 10, 2008 | 9.562 | 9.562 | 9.332 | 9.340 | 2,684,025 | -0.23(-2.37%) |
Mar 07, 2008 | 9.534 | 9.609 | 9.437 | 9.566 | 2,601,948 | -0.02(-0.23%) |
Mar 06, 2008 | 9.629 | 9.698 | 9.538 | 9.589 | 2,981,654 | -0.11(-1.15%) |
Mar 05, 2008 | 9.591 | 9.706 | 9.514 | 9.700 | 3,300,886 | +0.13(+1.31%) |
Mar 04, 2008 | 9.500 | 9.653 | 9.475 | 9.574 | 6,137,555 | -0.00(-0.04%) |
Mar 03, 2008 | 9.427 | 9.615 | 9.413 | 9.579 | 4,663,574 | +0.15(+1.61%) |
Feb 29, 2008 | 9.684 | 9.684 | 9.354 | 9.427 | 5,309,682 | -0.34(-3.48%) |
Feb 28, 2008 | 9.696 | 9.834 | 9.684 | 9.767 | 3,208,909 | +0.04(+0.42%) |
Feb 27, 2008 | 9.775 | 9.783 | 9.643 | 9.726 | 3,918,454 | -0.11(-1.11%) |
Feb 26, 2008 | 9.919 | 10.06 | 9.783 | 9.836 | 4,222,906 | -0.06(-0.59%) |
Feb 25, 2008 | 9.694 | 9.929 | 9.670 | 9.894 | 2,580,651 | +0.25(+2.58%) |
Feb 22, 2008 | 9.593 | 9.676 | 9.463 | 9.645 | 3,138,422 | +0.09(+0.97%) |
Feb 21, 2008 | 9.787 | 9.789 | 9.516 | 9.552 | 2,401,889 | -0.20(-2.01%) |
Feb 20, 2008 | 9.657 | 9.779 | 9.510 | 9.749 | 1,721,432 | +0.12(+1.24%) |
Feb 19, 2008 | 9.607 | 9.732 | 9.572 | 9.629 | 1,852,338 | +0.12(+1.23%) |
Feb 18, 2008 | 9.469 | 9.562 | 9.435 | 9.512 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.469 | 9.562 | 9.435 | 9.512 | 1,526,747 | -0.01(-0.13%) |
Feb 14, 2008 | 9.581 | 9.676 | 9.441 | 9.524 | 1,851,033 | -0.05(-0.53%) |
Feb 13, 2008 | 9.544 | 9.637 | 9.467 | 9.574 | 2,358,405 | +0.09(+0.94%) |
Feb 12, 2008 | 9.546 | 9.613 | 9.443 | 9.485 | 2,562,036 | -0.09(-0.93%) |
Feb 11, 2008 | 9.524 | 9.664 | 9.498 | 9.574 | 3,361,192 | +0.07(+0.79%) |
Feb 08, 2008 | 9.392 | 9.528 | 9.350 | 9.500 | 2,017,193 | +0.07(+0.71%) |
Feb 07, 2008 | 9.299 | 9.447 | 9.263 | 9.433 | 3,666,117 | +0.06(+0.67%) |
Feb 06, 2008 | 9.587 | 9.613 | 9.330 | 9.370 | 2,753,188 | -0.19(-1.95%) |
Feb 05, 2008 | 9.730 | 9.740 | 9.526 | 9.556 | 3,338,921 | -0.33(-3.36%) |
Feb 04, 2008 | 9.674 | 9.987 | 9.672 | 9.888 | 2,939,000 | +0.21(+2.22%) |
Feb 01, 2008 | 9.514 | 9.730 | 9.467 | 9.674 | 3,053,218 | +0.16(+1.68%) |
Jan 31, 2008 | 9.087 | 9.562 | 9.077 | 9.514 | 5,164,790 | +0.30(+3.27%) |
Jan 30, 2008 | 9.157 | 9.431 | 9.131 | 9.212 | 2,317,460 | -0.01(-0.07%) |
Jan 29, 2008 | 9.238 | 9.277 | 9.155 | 9.218 | 2,327,835 | +0.03(+0.33%) |
Jan 28, 2008 | 9.147 | 9.202 | 9.058 | 9.188 | 3,174,510 | +0.04(+0.40%) |
Jan 25, 2008 | 9.362 | 9.423 | 9.127 | 9.151 | 3,163,227 | -0.13(-1.37%) |
Jan 24, 2008 | 9.352 | 9.354 | 9.087 | 9.279 | 3,618,355 | -0.01(-0.13%) |
Jan 23, 2008 | 9.145 | 9.315 | 9.004 | 9.291 | 6,438,899 | -0.06(-0.67%) |
Jan 22, 2008 | 9.172 | 9.433 | 9.172 | 9.354 | 4,048,891 | -0.18(-1.89%) |
Jan 21, 2008 | 9.749 | 9.751 | 9.483 | 9.534 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.749 | 9.751 | 9.483 | 9.534 | 4,089,070 | -0.10(-1.03%) |
Jan 17, 2008 | 9.919 | 9.959 | 9.615 | 9.633 | 3,833,369 | -0.27(-2.68%) |
Jan 16, 2008 | 9.904 | 9.981 | 9.783 | 9.898 | 4,398,047 | +0.00(+0.00%) |
Jan 15, 2008 | 9.872 | 9.985 | 9.819 | 9.898 | 3,349,968 | -0.06(-0.63%) |
Jan 14, 2008 | 9.797 | 9.995 | 9.767 | 9.961 | 2,939,435 | +0.22(+2.29%) |
Jan 11, 2008 | 9.819 | 9.906 | 9.716 | 9.738 | 4,953,812 | -0.18(-1.82%) |
Jan 10, 2008 | 9.696 | 9.973 | 9.696 | 9.919 | 5,441,759 | +0.14(+1.39%) |
Jan 09, 2008 | 9.048 | 9.805 | 9.008 | 9.783 | 10,764,873 | +0.89(+10.02%) |
Jan 08, 2008 | 8.933 | 9.060 | 8.781 | 8.892 | 4,642,133 | -0.03(-0.34%) |
Jan 07, 2008 | 8.983 | 9.006 | 8.854 | 8.923 | 2,719,955 | -0.05(-0.56%) |
Jan 04, 2008 | 9.004 | 9.074 | 8.959 | 8.973 | 2,355,006 | -0.13(-1.45%) |
Jan 03, 2008 | 9.050 | 9.151 | 9.032 | 9.105 | 3,758,480 | +0.05(+0.58%) |
Jan 02, 2008 | 9.044 | 9.099 | 8.977 | 9.052 | 5,197,119 | -0.01(-0.11%) |
Jan 01, 2008 | 9.133 | 9.164 | 8.981 | 9.062 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.133 | 9.147 | 8.981 | 9.062 | 3,799,034 | -0.10(-1.10%) |
Dec 28, 2007 | 9.234 | 9.234 | 9.109 | 9.164 | 3,140,018 | +0.03(+0.35%) |
Dec 27, 2007 | 9.107 | 9.139 | 9.070 | 9.131 | 2,777,889 | +0.03(+0.38%) |
Dec 26, 2007 | 9.216 | 9.216 | 9.032 | 9.097 | 2,144,058 | -0.08(-0.86%) |
Dec 24, 2007 | 9.117 | 9.198 | 9.064 | 9.176 | 867,009 | +0.07(+0.80%) |
Dec 21, 2007 | 9.097 | 9.125 | 8.870 | 9.103 | 4,867,912 | +0.12(+1.33%) |
Dec 20, 2007 | 9.048 | 9.048 | 8.848 | 8.983 | 2,051,182 | +0.02(+0.20%) |
Dec 19, 2007 | 9.022 | 9.087 | 8.957 | 8.965 | 2,290,714 | -0.09(-1.03%) |
Dec 18, 2007 | 9.109 | 9.133 | 9.020 | 9.058 | 2,098,114 | -0.01(-0.09%) |
Dec 17, 2007 | 9.137 | 9.176 | 9.058 | 9.066 | 1,696,968 | -0.10(-1.04%) |
Dec 14, 2007 | 9.427 | 9.427 | 9.157 | 9.162 | 2,309,185 | -0.23(-2.41%) |
Dec 13, 2007 | 9.190 | 9.411 | 9.180 | 9.388 | 3,032,311 | +0.17(+1.82%) |
Dec 12, 2007 | 9.277 | 9.352 | 9.143 | 9.220 | 3,332,776 | +0.15(+1.61%) |
Dec 11, 2007 | 9.261 | 9.360 | 9.062 | 9.074 | 3,231,896 | -0.20(-2.16%) |
Dec 10, 2007 | 9.348 | 9.386 | 9.206 | 9.275 | 2,683,457 | -0.10(-1.08%) |
Dec 07, 2007 | 9.453 | 9.481 | 9.342 | 9.376 | 2,342,028 | -0.09(-0.96%) |
Dec 06, 2007 | 9.443 | 9.532 | 9.413 | 9.467 | 4,804,865 | -0.01(-0.13%) |
Dec 05, 2007 | 9.738 | 9.738 | 9.471 | 9.479 | 3,332,385 | -0.16(-1.62%) |
Dec 04, 2007 | 9.487 | 9.698 | 9.449 | 9.635 | 3,075,533 | +0.09(+0.89%) |
Dec 03, 2007 | 9.366 | 9.576 | 9.267 | 9.550 | 2,853,722 | +0.14(+1.46%) |
Nov 30, 2007 | 9.459 | 9.477 | 9.303 | 9.413 | 4,417,551 | -0.02(-0.24%) |
Nov 29, 2007 | 9.429 | 9.540 | 9.427 | 9.435 | 2,463,691 | -0.07(-0.72%) |
Nov 28, 2007 | 9.510 | 9.672 | 9.447 | 9.504 | 3,906,237 | -0.01(-0.06%) |
Nov 27, 2007 | 9.659 | 9.659 | 9.455 | 9.510 | 2,372,544 | -0.13(-1.30%) |
Nov 26, 2007 | 9.704 | 9.854 | 9.623 | 9.635 | 1,638,347 | -0.04(-0.42%) |
Nov 23, 2007 | 9.674 | 9.742 | 9.603 | 9.676 | 511,313 | +0.02(+0.25%) |
Nov 21, 2007 | 9.761 | 9.785 | 9.651 | 9.651 | 2,569,412 | -0.16(-1.59%) |
Nov 20, 2007 | 9.769 | 9.830 | 9.662 | 9.807 | 3,230,419 | +0.02(+0.19%) |
Nov 19, 2007 | 9.927 | 9.927 | 9.769 | 9.789 | 2,390,081 | -0.13(-1.27%) |
Nov 16, 2007 | 9.759 | 9.915 | 9.712 | 9.915 | 4,641,353 | +0.17(+1.72%) |
Nov 15, 2007 | 9.799 | 9.830 | 9.669 | 9.747 | 3,268,948 | -0.05(-0.54%) |
Nov 14, 2007 | 9.953 | 9.998 | 9.771 | 9.799 | 3,072,821 | -0.08(-0.84%) |
Nov 13, 2007 | 9.902 | 10.01 | 9.710 | 9.882 | 3,368,987 | +0.03(+0.27%) |
Nov 12, 2007 | 10.10 | 10.12 | 9.856 | 9.856 | 3,079,989 | -0.27(-2.66%) |
Nov 09, 2007 | 10.15 | 10.21 | 10.10 | 10.12 | 3,148,900 | -0.16(-1.56%) |
Nov 08, 2007 | 10.22 | 10.33 | 10.17 | 10.29 | 4,267,516 | +0.11(+1.09%) |
Nov 07, 2007 | 10.32 | 10.32 | 10.17 | 10.17 | 5,361,381 | -0.19(-1.80%) |
Nov 06, 2007 | 10.47 | 10.48 | 10.33 | 10.36 | 4,710,012 | -0.09(-0.89%) |
Nov 05, 2007 | 10.38 | 10.53 | 10.37 | 10.45 | 3,589,302 | -0.08(-0.79%) |
Nov 02, 2007 | 10.41 | 10.56 | 10.26 | 10.54 | 3,586,110 | +0.19(+1.84%) |
Nov 01, 2007 | 10.32 | 10.52 | 10.27 | 10.35 | 10,015,322 | +0.24(+2.34%) |
Oct 31, 2007 | 10.03 | 10.16 | 9.979 | 10.11 | 3,542,636 | +0.09(+0.85%) |
Oct 30, 2007 | 10.04 | 10.13 | 10.02 | 10.02 | 2,362,416 | -0.06(-0.64%) |
Oct 29, 2007 | 10.08 | 10.15 | 10.01 | 10.09 | 5,185,262 | +0.03(+0.28%) |
Oct 26, 2007 | 10.03 | 10.09 | 9.987 | 10.06 | 2,511,611 | +0.07(+0.69%) |
Oct 25, 2007 | 9.821 | 9.991 | 9.779 | 9.991 | 3,645,887 | +0.18(+1.82%) |
Oct 24, 2007 | 9.566 | 9.813 | 9.566 | 9.813 | 3,627,114 | +0.19(+1.98%) |
Oct 23, 2007 | 9.706 | 9.779 | 9.576 | 9.623 | 3,131,116 | +0.03(+0.32%) |
Oct 22, 2007 | 9.639 | 9.738 | 9.544 | 9.593 | 4,196,229 | -0.09(-0.88%) |
Oct 19, 2007 | 9.773 | 9.785 | 9.666 | 9.678 | 3,886,476 | -0.10(-1.03%) |
Oct 18, 2007 | 9.591 | 9.815 | 9.585 | 9.779 | 3,529,298 | +0.20(+2.09%) |
Oct 17, 2007 | 9.645 | 9.710 | 9.496 | 9.579 | 2,966,112 | +0.02(+0.25%) |
Oct 16, 2007 | 9.651 | 9.672 | 9.550 | 9.554 | 2,833,220 | -0.12(-1.23%) |
Oct 15, 2007 | 9.779 | 9.795 | 9.627 | 9.674 | 2,377,731 | -0.11(-1.08%) |
Oct 12, 2007 | 9.757 | 9.838 | 9.720 | 9.779 | 1,786,386 | +0.07(+0.75%) |
Oct 11, 2007 | 9.716 | 9.783 | 9.639 | 9.706 | 3,724,931 | +0.06(+0.59%) |
Oct 10, 2007 | 9.716 | 9.757 | 9.585 | 9.649 | 3,327,737 | -0.11(-1.10%) |
Oct 09, 2007 | 9.684 | 9.757 | 9.643 | 9.757 | 2,260,153 | +0.08(+0.86%) |
Oct 08, 2007 | 9.751 | 9.797 | 9.635 | 9.674 | 2,275,962 | -0.10(-1.06%) |
Oct 05, 2007 | 9.742 | 9.797 | 9.718 | 9.777 | 2,192,966 | +0.08(+0.86%) |
Oct 04, 2007 | 9.682 | 9.720 | 9.615 | 9.694 | 2,013,142 | +0.03(+0.29%) |
Oct 03, 2007 | 9.775 | 9.795 | 9.639 | 9.666 | 3,165,203 | -0.15(-1.53%) |
Oct 02, 2007 | 9.781 | 9.874 | 9.684 | 9.815 | 3,843,990 | -0.01(-0.08%) |