Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.86 | 11.11 | 10.71 | 10.79 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.90 | 10.99 | 10.60 | 10.75 | 7,156,486 | +0.18(+1.69%) |
Aug 27, 2008 | 10.45 | 10.67 | 10.42 | 10.57 | 6,207,645 | +0.25(+2.46%) |
Aug 26, 2008 | 10.22 | 10.39 | 10.18 | 10.32 | 5,098,037 | +0.07(+0.68%) |
Aug 25, 2008 | 10.60 | 10.72 | 10.12 | 10.25 | 5,236,545 | -0.28(-2.63%) |
Aug 22, 2008 | 10.92 | 10.92 | 10.32 | 10.53 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.66 | 10.85 | 10.46 | 10.70 | 12,449,720 | +0.31(+2.94%) |
Aug 20, 2008 | 10.21 | 10.57 | 10.10 | 10.40 | 12,655,397 | +0.50(+5.07%) |
Aug 19, 2008 | 9.432 | 10.03 | 9.432 | 9.894 | 7,249,698 | +0.21(+2.14%) |
Aug 18, 2008 | 10.00 | 10.17 | 9.554 | 9.686 | 6,582,740 | -0.31(-3.06%) |
Aug 15, 2008 | 10.22 | 10.30 | 9.848 | 9.992 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.46 | 10.57 | 10.22 | 10.32 | 7,774,403 | -0.01(-0.11%) |
Aug 13, 2008 | 9.784 | 10.40 | 9.784 | 10.33 | 11,687,274 | +0.29(+2.93%) |
Aug 12, 2008 | 10.03 | 10.20 | 9.865 | 10.03 | 12,979,165 | -0.37(-3.55%) |
Aug 11, 2008 | 10.79 | 10.82 | 10.15 | 10.40 | 18,419,914 | -0.64(-5.80%) |
Aug 08, 2008 | 11.13 | 11.21 | 10.85 | 11.04 | 10,239,022 | -0.45(-3.92%) |
Aug 07, 2008 | 11.58 | 11.65 | 11.25 | 11.49 | 11,884,926 | -0.28(-2.40%) |
Aug 06, 2008 | 11.97 | 12.20 | 11.61 | 11.77 | 12,169,353 | +0.11(+0.94%) |
Aug 05, 2008 | 11.47 | 11.81 | 11.31 | 11.67 | 10,078,501 | +0.12(+1.00%) |
Aug 04, 2008 | 11.90 | 11.98 | 11.41 | 11.55 | 11,032,176 | -0.61(-4.98%) |
Aug 01, 2008 | 12.65 | 12.65 | 12.07 | 12.16 | 10,447,987 | -0.40(-3.22%) |
Jul 31, 2008 | 12.75 | 12.79 | 12.42 | 12.56 | 8,995,815 | -0.13(-1.05%) |
Jul 30, 2008 | 12.40 | 12.74 | 12.12 | 12.69 | 13,211,594 | +0.93(+7.95%) |
Jul 29, 2008 | 11.60 | 11.82 | 11.60 | 11.76 | 7,903,680 | +0.53(+4.67%) |
Jul 28, 2008 | 11.28 | 11.52 | 11.19 | 11.23 | 9,112,056 | +0.00(+0.00%) |
Jul 25, 2008 | 11.20 | 11.31 | 10.96 | 11.23 | 11,866,491 | -0.12(-1.02%) |
Jul 24, 2008 | 11.83 | 11.90 | 11.28 | 11.35 | 11,888,491 | -0.62(-5.16%) |
Jul 23, 2008 | 12.10 | 12.28 | 11.86 | 11.97 | 9,422,680 | -0.42(-3.36%) |
Jul 22, 2008 | 12.69 | 12.69 | 12.12 | 12.38 | 9,694,757 | -0.31(-2.45%) |
Jul 21, 2008 | 12.18 | 12.75 | 12.18 | 12.69 | 7,149,065 | +0.55(+4.56%) |
Jul 18, 2008 | 12.06 | 12.52 | 11.91 | 12.14 | 9,318,884 | +0.01(+0.05%) |
Jul 17, 2008 | 12.82 | 12.86 | 11.75 | 12.13 | 13,579,971 | -0.68(-5.31%) |
Jul 16, 2008 | 12.82 | 12.93 | 12.55 | 12.81 | 9,492,689 | +0.13(+1.05%) |
Jul 15, 2008 | 12.57 | 12.98 | 12.15 | 12.68 | 10,324,688 | -0.20(-1.57%) |
Jul 14, 2008 | 13.10 | 13.11 | 12.72 | 12.88 | 7,572,877 | +0.10(+0.77%) |
Jul 11, 2008 | 12.74 | 13.05 | 12.41 | 12.78 | 8,909,048 | +0.20(+1.56%) |
Jul 10, 2008 | 12.05 | 12.89 | 12.00 | 12.59 | 13,312,292 | +0.53(+4.40%) |
Jul 09, 2008 | 12.16 | 12.74 | 11.91 | 12.06 | 7,635,081 | -0.08(-0.67%) |
Jul 08, 2008 | 12.15 | 12.43 | 11.84 | 12.14 | 14,290,684 | -0.13(-1.03%) |
Jul 07, 2008 | 12.12 | 12.74 | 12.03 | 12.27 | 14,219,749 | -0.09(-0.70%) |
Jul 04, 2008 | 12.82 | 12.89 | 12.17 | 12.35 | 12,664,528 | +0.00(+0.00%) |
Jul 03, 2008 | 12.82 | 12.89 | 12.17 | 12.35 | 12,664,528 | -0.66(-5.10%) |
Jul 02, 2008 | 14.01 | 14.17 | 12.73 | 13.02 | 18,761,498 | -0.89(-6.39%) |
Jul 01, 2008 | 13.37 | 13.96 | 13.34 | 13.90 | 13,597,367 | +0.05(+0.37%) |
Jun 30, 2008 | 13.60 | 14.11 | 13.57 | 13.85 | 10,175,987 | +0.51(+3.85%) |
Jun 27, 2008 | 13.44 | 13.73 | 13.30 | 13.34 | 8,073,604 | -0.01(-0.09%) |
Jun 26, 2008 | 13.57 | 13.82 | 13.09 | 13.35 | 9,629,198 | -0.44(-3.18%) |
Jun 25, 2008 | 13.33 | 14.00 | 13.28 | 13.79 | 9,546,008 | +0.43(+3.20%) |
Jun 24, 2008 | 13.59 | 13.73 | 13.17 | 13.36 | 11,997,898 | -0.38(-2.73%) |
Jun 23, 2008 | 14.07 | 14.10 | 13.41 | 13.74 | 10,945,450 | -0.24(-1.69%) |
Jun 20, 2008 | 14.77 | 14.81 | 13.82 | 13.97 | 10,905,163 | -0.89(-6.01%) |
Jun 19, 2008 | 14.82 | 15.12 | 14.65 | 14.87 | 19,772,264 | +0.07(+0.51%) |
Jun 18, 2008 | 14.88 | 14.92 | 14.50 | 14.79 | 8,168,368 | +0.02(+0.12%) |
Jun 17, 2008 | 14.38 | 15.05 | 14.21 | 14.77 | 11,289,338 | +0.77(+5.50%) |
Jun 16, 2008 | 13.84 | 14.15 | 13.77 | 14.00 | 8,170,846 | -0.01(-0.06%) |
Jun 13, 2008 | 14.24 | 14.34 | 13.92 | 14.01 | 7,855,046 | +0.06(+0.41%) |
Jun 12, 2008 | 13.95 | 14.25 | 13.88 | 13.96 | 10,694,048 | +0.07(+0.48%) |
Jun 11, 2008 | 14.45 | 14.45 | 13.32 | 13.89 | 25,445,324 | -0.49(-3.43%) |
Jun 10, 2008 | 14.41 | 14.69 | 14.20 | 14.38 | 13,139,040 | -0.44(-3.00%) |
Jun 09, 2008 | 14.71 | 15.01 | 14.64 | 14.83 | 8,078,295 | +0.25(+1.70%) |
Jun 06, 2008 | 14.83 | 15.12 | 14.52 | 14.58 | 10,336,314 | -0.27(-1.83%) |
Jun 05, 2008 | 14.17 | 14.86 | 14.08 | 14.85 | 11,494,230 | +1.00(+7.25%) |
Jun 04, 2008 | 14.03 | 14.09 | 13.71 | 13.85 | 9,643,647 | -0.29(-2.04%) |
Jun 03, 2008 | 14.42 | 14.59 | 13.98 | 14.13 | 10,865,406 | -0.19(-1.33%) |
Jun 02, 2008 | 14.31 | 14.39 | 14.15 | 14.32 | 8,896,129 | -0.09(-0.60%) |
May 30, 2008 | 14.45 | 14.45 | 13.93 | 14.41 | 16,344,176 | +0.11(+0.75%) |
May 29, 2008 | 14.91 | 14.91 | 14.25 | 14.30 | 14,472,855 | -0.41(-2.80%) |
May 28, 2008 | 14.41 | 14.73 | 14.21 | 14.72 | 14,750,282 | +0.65(+4.61%) |
May 27, 2008 | 14.22 | 14.26 | 13.93 | 14.07 | 9,575,720 | -0.13(-0.89%) |
May 26, 2008 | 14.56 | 14.59 | 13.98 | 14.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.59 | 13.98 | 14.19 | 8,680,941 | -0.18(-1.22%) |
May 22, 2008 | 14.28 | 14.73 | 14.28 | 14.37 | 5,734,775 | +0.12(+0.81%) |
May 21, 2008 | 14.75 | 14.94 | 14.13 | 14.26 | 11,410,740 | -0.49(-3.31%) |
May 20, 2008 | 14.15 | 14.75 | 14.00 | 14.74 | 11,440,793 | +0.40(+2.80%) |
May 19, 2008 | 14.46 | 14.61 | 14.17 | 14.34 | 12,045,370 | +0.25(+1.74%) |
May 16, 2008 | 13.73 | 14.10 | 13.57 | 14.10 | 11,567,129 | +0.83(+6.26%) |
May 15, 2008 | 12.88 | 13.27 | 12.84 | 13.27 | 10,374,833 | +0.48(+3.79%) |
May 14, 2008 | 12.98 | 13.08 | 12.72 | 12.78 | 7,427,620 | -0.29(-2.25%) |
May 13, 2008 | 13.10 | 13.14 | 12.76 | 13.08 | 9,816,836 | +0.11(+0.82%) |
May 12, 2008 | 12.75 | 13.02 | 12.49 | 12.97 | 8,337,070 | +0.43(+3.43%) |
May 09, 2008 | 12.28 | 12.61 | 12.14 | 12.54 | 5,162,158 | +0.27(+2.19%) |
May 08, 2008 | 11.93 | 12.30 | 11.83 | 12.27 | 9,793,560 | +0.38(+3.15%) |
May 07, 2008 | 12.39 | 12.40 | 11.82 | 11.90 | 10,995,638 | -0.38(-3.06%) |
May 06, 2008 | 12.21 | 12.34 | 12.10 | 12.27 | 9,445,120 | +0.14(+1.12%) |
May 05, 2008 | 12.18 | 12.20 | 11.92 | 12.14 | 6,389,838 | +0.08(+0.67%) |
May 02, 2008 | 12.21 | 12.24 | 11.68 | 12.05 | 15,177,864 | +0.61(+5.32%) |
May 01, 2008 | 11.21 | 11.60 | 11.15 | 11.45 | 10,795,870 | +0.27(+2.45%) |
Apr 30, 2008 | 10.53 | 11.38 | 10.53 | 11.17 | 15,284,619 | +0.63(+6.02%) |
Apr 29, 2008 | 10.71 | 10.78 | 10.45 | 10.54 | 5,470,206 | -0.36(-3.33%) |
Apr 28, 2008 | 10.83 | 10.93 | 10.77 | 10.90 | 9,285,431 | +0.19(+1.78%) |
Apr 25, 2008 | 10.67 | 10.80 | 10.57 | 10.71 | 17,093,784 | -0.17(-1.54%) |
Apr 24, 2008 | 11.14 | 11.14 | 10.76 | 10.88 | 11,569,784 | -0.27(-2.41%) |
Apr 23, 2008 | 11.08 | 11.16 | 11.01 | 11.15 | 10,153,963 | +0.06(+0.52%) |
Apr 22, 2008 | 10.89 | 11.24 | 10.81 | 11.09 | 9,072,382 | +0.06(+0.58%) |
Apr 21, 2008 | 10.96 | 11.05 | 10.75 | 11.02 | 5,432,696 | +0.28(+2.58%) |
Apr 18, 2008 | 10.84 | 10.90 | 10.64 | 10.75 | 6,853,471 | -0.09(-0.80%) |
Apr 17, 2008 | 10.79 | 11.00 | 10.73 | 10.83 | 6,512,200 | -0.06(-0.56%) |
Apr 16, 2008 | 10.62 | 10.89 | 10.52 | 10.89 | 9,235,347 | +0.60(+5.83%) |
Apr 15, 2008 | 10.26 | 10.30 | 10.16 | 10.29 | 4,779,241 | +0.20(+1.94%) |
Apr 14, 2008 | 10.28 | 10.31 | 10.04 | 10.10 | 5,706,171 | -0.27(-2.59%) |
Apr 11, 2008 | 10.61 | 10.61 | 10.27 | 10.37 | 5,947,599 | -0.26(-2.44%) |
Apr 10, 2008 | 10.25 | 10.67 | 10.03 | 10.63 | 9,677,441 | +0.24(+2.28%) |
Apr 09, 2008 | 10.74 | 10.78 | 10.30 | 10.39 | 6,818,550 | -0.34(-3.15%) |
Apr 08, 2008 | 10.57 | 10.88 | 10.54 | 10.73 | 7,423,391 | -0.01(-0.05%) |
Apr 07, 2008 | 10.73 | 10.85 | 10.66 | 10.73 | 15,860,300 | +0.31(+2.93%) |
Apr 04, 2008 | 10.04 | 10.62 | 9.981 | 10.43 | 11,700,744 | +0.46(+4.66%) |
Apr 03, 2008 | 9.562 | 10.08 | 9.556 | 9.963 | 11,782,036 | +0.36(+3.72%) |
Apr 02, 2008 | 9.548 | 9.675 | 9.409 | 9.606 | 7,762,858 | +0.18(+1.96%) |
Apr 01, 2008 | 9.008 | 9.502 | 8.954 | 9.421 | 9,069,071 | +0.60(+6.84%) |
Mar 31, 2008 | 8.815 | 8.945 | 8.677 | 8.818 | 7,622,687 | +0.00(+0.03%) |
Mar 28, 2008 | 8.928 | 8.988 | 8.781 | 8.815 | 5,890,026 | -0.09(-0.97%) |
Mar 27, 2008 | 9.173 | 9.187 | 8.850 | 8.902 | 5,288,743 | -0.23(-2.50%) |
Mar 26, 2008 | 9.251 | 9.251 | 8.962 | 9.130 | 6,343,172 | -0.01(-0.09%) |
Mar 25, 2008 | 9.118 | 9.190 | 8.942 | 9.138 | 9,022,281 | +0.20(+2.19%) |
Mar 24, 2008 | 8.948 | 9.277 | 8.856 | 8.942 | 6,235,609 | +0.14(+1.54%) |
Mar 21, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,076,459 | +0.00(+0.00%) |
Mar 20, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,076,459 | -0.14(-1.52%) |
Mar 19, 2008 | 9.822 | 9.822 | 8.926 | 8.942 | 12,551,516 | -0.85(-8.69%) |
Mar 18, 2008 | 9.634 | 9.799 | 9.401 | 9.793 | 10,747,856 | +0.49(+5.30%) |
Mar 17, 2008 | 9.202 | 9.502 | 9.147 | 9.300 | 12,383,718 | -0.24(-2.54%) |
Mar 14, 2008 | 9.822 | 9.831 | 9.314 | 9.542 | 11,577,563 | -0.07(-0.78%) |
Mar 13, 2008 | 9.121 | 9.637 | 8.976 | 9.617 | 11,001,698 | +0.19(+2.02%) |
Mar 12, 2008 | 9.288 | 9.620 | 9.245 | 9.427 | 8,921,825 | +0.18(+1.97%) |
Mar 11, 2008 | 9.034 | 9.280 | 8.864 | 9.245 | 10,218,147 | +0.54(+6.23%) |
Mar 10, 2008 | 8.985 | 8.991 | 8.645 | 8.703 | 8,830,472 | -0.22(-2.43%) |
Mar 07, 2008 | 8.905 | 9.182 | 8.838 | 8.919 | 12,040,534 | -0.18(-1.97%) |
Mar 06, 2008 | 9.409 | 9.432 | 9.057 | 9.098 | 9,858,333 | -0.29(-3.13%) |
Mar 05, 2008 | 9.026 | 9.450 | 8.879 | 9.392 | 17,264,112 | +0.37(+4.06%) |
Mar 04, 2008 | 9.303 | 9.349 | 8.907 | 9.026 | 18,837,092 | -0.72(-7.40%) |
Mar 03, 2008 | 9.337 | 10.03 | 9.337 | 9.747 | 15,940,129 | +0.29(+3.11%) |
Feb 29, 2008 | 9.554 | 9.580 | 9.334 | 9.453 | 14,546,842 | -0.30(-3.08%) |
Feb 28, 2008 | 9.730 | 9.943 | 9.707 | 9.753 | 13,338,076 | -0.17(-1.74%) |
Feb 27, 2008 | 9.513 | 9.981 | 9.476 | 9.926 | 16,784,560 | +0.38(+4.02%) |
Feb 26, 2008 | 9.052 | 9.588 | 8.942 | 9.542 | 15,666,197 | +0.44(+4.85%) |
Feb 25, 2008 | 8.907 | 9.193 | 8.783 | 9.101 | 16,315,280 | +0.22(+2.50%) |
Feb 22, 2008 | 8.974 | 9.029 | 8.665 | 8.879 | 19,316,738 | +0.10(+1.12%) |
Feb 21, 2008 | 8.942 | 9.011 | 8.714 | 8.781 | 19,001,550 | +0.05(+0.59%) |
Feb 20, 2008 | 8.391 | 8.732 | 8.374 | 8.729 | 9,110,568 | +0.22(+2.54%) |
Feb 19, 2008 | 8.388 | 8.680 | 8.388 | 8.512 | 11,572,447 | +0.33(+4.05%) |
Feb 18, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 6,188,565 | -0.09(-1.05%) |
Feb 14, 2008 | 8.357 | 8.449 | 8.195 | 8.267 | 10,679,786 | +0.13(+1.56%) |
Feb 13, 2008 | 8.140 | 8.207 | 7.970 | 8.140 | 12,440,032 | +0.01(+0.07%) |
Feb 12, 2008 | 8.296 | 8.469 | 8.062 | 8.134 | 12,081,390 | +0.12(+1.51%) |
Feb 11, 2008 | 7.607 | 8.111 | 7.592 | 8.013 | 17,102,774 | +0.50(+6.64%) |
Feb 08, 2008 | 7.413 | 7.612 | 7.312 | 7.514 | 6,766,396 | +0.03(+0.42%) |
Feb 07, 2008 | 7.321 | 7.638 | 7.174 | 7.483 | 10,274,027 | +0.17(+2.37%) |
Feb 06, 2008 | 7.347 | 7.555 | 7.246 | 7.309 | 6,690,520 | -0.03(-0.35%) |
Feb 05, 2008 | 7.644 | 7.644 | 7.252 | 7.335 | 5,739,257 | -0.38(-4.93%) |
Feb 04, 2008 | 7.794 | 7.834 | 7.650 | 7.716 | 3,752,064 | +0.01(+0.11%) |
Feb 01, 2008 | 7.615 | 7.855 | 7.575 | 7.708 | 9,937,194 | +0.21(+2.85%) |
Jan 31, 2008 | 7.142 | 7.589 | 7.064 | 7.494 | 16,161,467 | +0.07(+1.01%) |
Jan 30, 2008 | 7.459 | 7.953 | 7.269 | 7.419 | 12,809,296 | -0.03(-0.46%) |
Jan 29, 2008 | 7.532 | 7.534 | 7.358 | 7.454 | 11,300,927 | +0.15(+2.09%) |
Jan 28, 2008 | 7.131 | 7.387 | 7.044 | 7.301 | 10,367,664 | +0.18(+2.59%) |
Jan 25, 2008 | 7.384 | 7.431 | 7.079 | 7.116 | 6,375,108 | -0.17(-2.30%) |
Jan 24, 2008 | 7.165 | 7.309 | 7.131 | 7.283 | 10,900,559 | +0.26(+3.74%) |
Jan 23, 2008 | 6.782 | 7.041 | 6.519 | 7.021 | 21,972,716 | -0.14(-2.01%) |
Jan 22, 2008 | 6.779 | 7.358 | 6.704 | 7.165 | 19,404,830 | -0.10(-1.43%) |
Jan 21, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 13,719,665 | -0.07(-0.94%) |
Jan 17, 2008 | 7.912 | 8.045 | 7.217 | 7.338 | 15,620,315 | -0.39(-5.07%) |
Jan 16, 2008 | 8.002 | 8.103 | 7.431 | 7.731 | 20,388,688 | -0.56(-6.78%) |
Jan 15, 2008 | 8.443 | 8.443 | 8.160 | 8.293 | 7,495,263 | -0.37(-4.23%) |
Jan 14, 2008 | 8.406 | 8.708 | 8.406 | 8.659 | 9,384,123 | +0.21(+2.49%) |
Jan 11, 2008 | 8.380 | 8.570 | 8.336 | 8.449 | 6,856,542 | -0.04(-0.44%) |
Jan 10, 2008 | 8.204 | 8.582 | 8.166 | 8.486 | 16,224,437 | +0.27(+3.26%) |
Jan 09, 2008 | 7.999 | 8.224 | 7.909 | 8.218 | 11,743,978 | +0.35(+4.40%) |
Jan 08, 2008 | 7.950 | 8.207 | 7.852 | 7.872 | 12,163,801 | -0.14(-1.80%) |
Jan 07, 2008 | 8.163 | 8.163 | 7.745 | 8.016 | 11,817,716 | -0.16(-2.01%) |
Jan 04, 2008 | 8.319 | 8.351 | 8.094 | 8.181 | 5,942,502 | -0.27(-3.18%) |
Jan 03, 2008 | 8.452 | 8.561 | 8.279 | 8.449 | 9,058,924 | +0.17(+2.06%) |
Jan 02, 2008 | 8.408 | 8.452 | 8.140 | 8.279 | 6,375,662 | -0.09(-1.07%) |
Jan 01, 2008 | 8.394 | 8.463 | 8.293 | 8.368 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.394 | 8.463 | 8.293 | 8.368 | 3,310,362 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,356 | -0.07(-0.84%) |
Dec 27, 2007 | 8.535 | 8.619 | 8.512 | 8.553 | 3,818,625 | -0.07(-0.87%) |
Dec 26, 2007 | 8.515 | 8.642 | 8.509 | 8.628 | 5,233,060 | +0.02(+0.23%) |
Dec 24, 2007 | 8.636 | 8.749 | 8.509 | 8.607 | 2,269,508 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.590 | 8.241 | 8.498 | 11,455,822 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,587 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.212 | 7.924 | 8.117 | 10,947,852 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.687 | 7.895 | 8,942,518 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,762 | -0.29(-3.65%) |
Dec 14, 2007 | 7.938 | 8.094 | 7.852 | 7.973 | 5,424,771 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.961 | 8.120 | 6,738,808 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,608 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,820 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,576 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,459 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,365,115 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.129 | 8.230 | 9,636,461 | +0.17(+2.15%) |
Dec 04, 2007 | 8.033 | 8.111 | 7.970 | 8.057 | 6,299,779 | -0.12(-1.48%) |
Dec 03, 2007 | 8.158 | 8.302 | 8.080 | 8.178 | 5,877,366 | +0.07(+0.85%) |
Nov 30, 2007 | 8.149 | 8.388 | 8.033 | 8.108 | 11,303,083 | +0.20(+2.48%) |
Nov 29, 2007 | 7.990 | 8.169 | 7.840 | 7.912 | 10,785,494 | +0.03(+0.40%) |
Nov 28, 2007 | 7.777 | 7.933 | 7.739 | 7.881 | 11,778,257 | +0.50(+6.84%) |
Nov 27, 2007 | 7.474 | 7.480 | 7.206 | 7.376 | 11,368,570 | +0.04(+0.55%) |
Nov 26, 2007 | 7.667 | 7.736 | 7.263 | 7.335 | 12,475,774 | -0.42(-5.39%) |
Nov 23, 2007 | 7.716 | 7.803 | 7.663 | 7.754 | 5,194,232 | -0.08(-1.07%) |
Nov 21, 2007 | 8.002 | 8.022 | 7.679 | 7.837 | 11,253,703 | -0.42(-5.10%) |
Nov 20, 2007 | 8.322 | 8.515 | 8.126 | 8.258 | 7,583,010 | +0.05(+0.63%) |
Nov 19, 2007 | 8.556 | 8.556 | 8.126 | 8.207 | 8,530,806 | -0.46(-5.26%) |
Nov 16, 2007 | 8.729 | 8.856 | 8.460 | 8.662 | 10,700,129 | +0.31(+3.66%) |
Nov 15, 2007 | 8.561 | 8.668 | 8.091 | 8.357 | 7,790,977 | -0.27(-3.11%) |
Nov 14, 2007 | 8.775 | 8.827 | 8.535 | 8.625 | 8,457,381 | +0.19(+2.26%) |
Nov 13, 2007 | 8.051 | 8.495 | 8.051 | 8.434 | 8,769,860 | +0.56(+7.07%) |
Nov 12, 2007 | 8.215 | 8.325 | 7.768 | 7.878 | 10,430,239 | -0.50(-5.92%) |
Nov 09, 2007 | 8.322 | 8.553 | 8.166 | 8.374 | 8,827,751 | -0.25(-2.88%) |
Nov 08, 2007 | 8.639 | 8.913 | 8.374 | 8.622 | 11,108,807 | -0.01(-0.17%) |
Nov 07, 2007 | 9.023 | 9.112 | 8.607 | 8.636 | 12,361,146 | -0.41(-4.50%) |
Nov 06, 2007 | 9.086 | 9.187 | 8.916 | 9.043 | 10,299,078 | +0.19(+2.15%) |
Nov 05, 2007 | 8.706 | 8.991 | 8.582 | 8.853 | 9,204,916 | +0.16(+1.89%) |
Nov 02, 2007 | 8.884 | 8.922 | 8.446 | 8.688 | 5,018,156 | -0.05(-0.63%) |
Nov 01, 2007 | 8.815 | 8.916 | 8.688 | 8.743 | 10,831,047 | -0.23(-2.54%) |
Oct 31, 2007 | 9.032 | 9.086 | 8.870 | 8.971 | 9,987,597 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,316,282 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,489,223 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.760 | 7,811,008 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.408 | 6,317,113 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,960 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,277 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.183 | 7.756 | 8.155 | 8,441,537 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.114 | 8.163 | 8,295,251 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.636 | 8.126 | 8.610 | 11,469,148 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.984 | 8.227 | 8,937,453 | -0.04(-0.52%) |
Oct 16, 2007 | 8.290 | 8.313 | 8.059 | 8.270 | 10,506,490 | -0.20(-2.32%) |
Oct 15, 2007 | 8.639 | 8.697 | 8.357 | 8.466 | 6,208,374 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,825 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,274,251 | -0.14(-1.64%) |
Oct 10, 2007 | 8.636 | 8.662 | 8.541 | 8.622 | 4,884,211 | +0.03(+0.40%) |
Oct 09, 2007 | 8.365 | 8.642 | 8.359 | 8.587 | 8,761,380 | +0.30(+3.62%) |
Oct 08, 2007 | 8.134 | 8.299 | 8.132 | 8.287 | 4,157,219 | +0.10(+1.23%) |
Oct 05, 2007 | 8.134 | 8.351 | 8.042 | 8.186 | 9,076,365 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,909 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.065 | 7.731 | 7.745 | 8,710,415 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.889 | 7.687 | 7.889 | 7,116,725 | -0.01(-0.07%) |
Oct 01, 2007 | 7.615 | 7.967 | 7.604 | 7.895 | 13,970,907 | +0.33(+4.39%) |
Sep 28, 2007 | 7.529 | 7.563 | 7.405 | 7.563 | 7,802,244 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.563 | 8,704,834 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,753 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.315 | 7.154 | 7.301 | 8,957,633 | +0.00(+0.04%) |
Sep 24, 2007 | 7.289 | 7.321 | 7.232 | 7.298 | 6,763,217 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.159 | 7.211 | 6,435,506 | +0.02(+0.28%) |
Sep 20, 2007 | 7.211 | 7.327 | 7.076 | 7.191 | 6,688,176 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,091,216 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.513 | 6.877 | 11,415,663 | +0.38(+5.81%) |
Sep 17, 2007 | 6.663 | 6.695 | 6.499 | 6.499 | 5,916,588 | -0.18(-2.72%) |
Sep 14, 2007 | 6.663 | 6.741 | 6.559 | 6.681 | 9,633,413 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.663 | 6.704 | 7,492,282 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.764 | 6.528 | 6.649 | 8,558,367 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,568 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.784 | 6.516 | 6.689 | 6,878,497 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,847 | -0.15(-2.20%) |
Sep 06, 2007 | 6.963 | 7.009 | 6.842 | 6.943 | 5,340,876 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.885 | 12,062,212 | -0.11(-1.53%) |