Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.001 | 4.514 | 3.970 | 4.468 | 74,748 | +0.45(+11.26%) |
Oct 30, 2008 | 4.008 | 4.200 | 3.947 | 4.016 | 189,264 | +0.11(+2.75%) |
Oct 29, 2008 | 3.633 | 4.039 | 3.587 | 3.909 | 390,279 | +0.31(+8.51%) |
Oct 28, 2008 | 3.610 | 3.633 | 3.334 | 3.602 | 187,677 | +0.26(+7.80%) |
Oct 27, 2008 | 3.909 | 3.916 | 3.342 | 3.342 | 82,039 | -0.62(-15.67%) |
Oct 24, 2008 | 3.786 | 4.047 | 3.756 | 3.962 | 64,262 | -0.17(-4.08%) |
Oct 23, 2008 | 4.024 | 4.131 | 3.863 | 4.131 | 53,546 | +0.08(+2.08%) |
Oct 22, 2008 | 4.223 | 4.261 | 4.016 | 4.047 | 42,599 | -0.40(-8.97%) |
Oct 21, 2008 | 4.522 | 4.553 | 4.315 | 4.445 | 90,554 | -0.11(-2.36%) |
Oct 20, 2008 | 4.453 | 4.614 | 4.430 | 4.553 | 72,402 | +0.15(+3.48%) |
Oct 17, 2008 | 4.553 | 4.583 | 4.376 | 4.399 | 0 | -0.25(-5.44%) |
Oct 16, 2008 | 4.453 | 4.652 | 4.077 | 4.652 | 106,336 | +0.21(+4.84%) |
Oct 15, 2008 | 4.476 | 4.652 | 4.315 | 4.438 | 114,947 | -0.04(-0.86%) |
Oct 14, 2008 | 5.380 | 5.771 | 4.330 | 4.476 | 103,725 | -0.09(-2.01%) |
Oct 13, 2008 | 4.624 | 4.706 | 4.468 | 4.568 | 15,120 | +0.28(+6.62%) |
Oct 10, 2008 | 4.445 | 4.445 | 3.901 | 4.284 | 0 | -0.42(-8.96%) |
Oct 09, 2008 | 4.568 | 5.058 | 4.307 | 4.706 | 175,837 | +0.38(+8.67%) |
Oct 08, 2008 | 4.284 | 4.614 | 4.223 | 4.330 | 94,108 | -0.19(-4.24%) |
Oct 07, 2008 | 5.365 | 5.396 | 4.476 | 4.522 | 179,460 | -0.67(-12.98%) |
Oct 06, 2008 | 5.173 | 5.250 | 4.277 | 5.196 | 184,247 | -0.14(-2.70%) |
Oct 03, 2008 | 5.457 | 5.557 | 5.327 | 5.341 | 0 | -0.00(-0.03%) |
Oct 02, 2008 | 5.771 | 5.794 | 5.281 | 5.342 | 93,615 | -0.58(-9.83%) |
Oct 01, 2008 | 6.086 | 6.086 | 5.825 | 5.925 | 150,476 | -0.24(-3.86%) |
Sep 30, 2008 | 6.292 | 6.384 | 6.154 | 6.162 | 82,365 | -0.12(-1.95%) |
Sep 29, 2008 | 6.722 | 6.737 | 5.948 | 6.285 | 115,569 | -0.59(-8.58%) |
Sep 26, 2008 | 7.090 | 7.105 | 6.837 | 6.875 | 0 | -0.18(-2.61%) |
Sep 25, 2008 | 7.335 | 7.350 | 7.051 | 7.059 | 80,122 | -0.19(-2.64%) |
Sep 24, 2008 | 7.549 | 7.549 | 7.212 | 7.250 | 52,471 | -0.21(-2.87%) |
Sep 23, 2008 | 7.404 | 7.611 | 7.365 | 7.465 | 39,926 | +0.05(+0.72%) |
Sep 22, 2008 | 7.641 | 7.810 | 7.411 | 7.411 | 179,693 | -0.43(-5.47%) |
Sep 19, 2008 | 7.542 | 7.841 | 7.319 | 7.841 | 0 | +0.50(+6.78%) |
Sep 18, 2008 | 8.860 | 8.860 | 7.074 | 7.342 | 93,584 | -0.01(-0.10%) |
Sep 17, 2008 | 7.496 | 7.511 | 7.059 | 7.350 | 60,432 | -0.18(-2.44%) |
Sep 16, 2008 | 7.641 | 7.641 | 7.473 | 7.534 | 36,590 | -0.21(-2.67%) |
Sep 15, 2008 | 7.787 | 7.963 | 7.733 | 7.741 | 23,615 | -0.33(-4.08%) |
Sep 12, 2008 | 7.994 | 8.109 | 7.971 | 8.071 | 0 | +0.07(+0.86%) |
Sep 11, 2008 | 8.032 | 8.032 | 7.887 | 8.002 | 68,890 | -0.11(-1.42%) |
Sep 10, 2008 | 8.040 | 8.201 | 7.994 | 8.117 | 35,123 | +0.11(+1.34%) |
Sep 09, 2008 | 7.925 | 8.155 | 7.925 | 8.009 | 61,466 | -0.09(-1.14%) |
Sep 08, 2008 | 8.078 | 8.147 | 7.902 | 8.101 | 37,722 | +0.11(+1.34%) |
Sep 05, 2008 | 7.879 | 8.101 | 7.772 | 7.994 | 0 | +0.11(+1.46%) |
Sep 04, 2008 | 8.239 | 8.239 | 7.856 | 7.879 | 95,506 | -0.36(-4.37%) |
Sep 03, 2008 | 8.209 | 8.354 | 8.193 | 8.239 | 30,840 | +0.07(+0.84%) |
Sep 02, 2008 | 8.086 | 8.308 | 8.086 | 8.170 | 24,790 | +0.14(+1.72%) |
Aug 29, 2008 | 8.201 | 8.201 | 8.002 | 8.032 | 0 | -0.26(-3.14%) |
Aug 28, 2008 | 8.017 | 8.331 | 8.017 | 8.293 | 22,170 | +0.25(+3.15%) |
Aug 27, 2008 | 7.986 | 8.078 | 7.971 | 8.040 | 24,842 | +0.10(+1.25%) |
Aug 26, 2008 | 8.048 | 8.048 | 7.894 | 7.940 | 29,164 | -0.08(-0.96%) |
Aug 25, 2008 | 8.063 | 8.078 | 7.994 | 8.017 | 22,832 | -0.06(-0.76%) |
Aug 22, 2008 | 8.017 | 8.094 | 7.894 | 8.078 | 0 | +0.07(+0.86%) |
Aug 21, 2008 | 7.925 | 8.055 | 7.917 | 8.009 | 52,834 | +0.12(+1.55%) |
Aug 20, 2008 | 7.841 | 7.917 | 7.680 | 7.887 | 53,272 | +0.05(+0.68%) |
Aug 19, 2008 | 7.894 | 7.925 | 7.833 | 7.833 | 38,685 | -0.14(-1.73%) |
Aug 18, 2008 | 8.055 | 8.063 | 7.933 | 7.971 | 31,378 | -0.02(-0.19%) |
Aug 15, 2008 | 7.924 | 8.009 | 7.856 | 7.986 | 0 | +0.03(+0.39%) |
Aug 14, 2008 | 7.833 | 8.017 | 7.818 | 7.956 | 30,570 | +0.08(+1.07%) |
Aug 13, 2008 | 8.009 | 8.009 | 7.749 | 7.871 | 34,845 | -0.13(-1.63%) |
Aug 12, 2008 | 7.856 | 8.002 | 7.779 | 8.002 | 32,683 | +0.15(+1.85%) |
Aug 11, 2008 | 7.917 | 7.956 | 7.833 | 7.856 | 24,148 | -0.07(-0.87%) |
Aug 08, 2008 | 7.695 | 7.956 | 7.695 | 7.925 | 36,305 | +0.04(+0.49%) |
Aug 07, 2008 | 7.933 | 7.933 | 7.841 | 7.887 | 100,780 | -0.06(-0.77%) |
Aug 06, 2008 | 7.879 | 8.040 | 7.764 | 7.948 | 92,162 | +0.11(+1.47%) |
Aug 05, 2008 | 8.247 | 8.247 | 7.787 | 7.833 | 108,749 | -0.51(-6.07%) |
Aug 04, 2008 | 8.124 | 8.400 | 8.124 | 8.339 | 13,177 | +0.14(+1.68%) |
Aug 01, 2008 | 8.278 | 8.278 | 7.971 | 8.201 | 30,269 | +0.00(+0.00%) |
Jul 31, 2008 | 8.216 | 8.308 | 8.109 | 8.201 | 35,191 | -0.15(-1.83%) |
Jul 30, 2008 | 7.979 | 8.446 | 7.971 | 8.354 | 64,099 | +0.41(+5.11%) |
Jul 29, 2008 | 7.948 | 8.048 | 7.925 | 7.948 | 17,676 | -0.11(-1.33%) |
Jul 28, 2008 | 8.124 | 8.178 | 7.940 | 8.055 | 45,839 | -0.19(-2.32%) |
Jul 25, 2008 | 8.132 | 8.301 | 8.086 | 8.247 | 141,433 | +0.12(+1.51%) |
Jul 24, 2008 | 8.469 | 8.553 | 8.101 | 8.124 | 37,948 | -0.44(-5.10%) |
Jul 23, 2008 | 8.431 | 8.776 | 8.369 | 8.561 | 41,314 | +0.18(+2.10%) |
Jul 22, 2008 | 8.170 | 8.469 | 7.871 | 8.385 | 34,578 | +0.08(+1.02%) |
Jul 21, 2008 | 8.193 | 8.301 | 8.071 | 8.301 | 27,165 | +0.21(+2.56%) |
Jul 18, 2008 | 8.278 | 8.278 | 8.002 | 8.094 | 51,697 | -0.11(-1.31%) |
Jul 17, 2008 | 8.040 | 8.339 | 7.940 | 8.201 | 78,782 | +0.22(+2.79%) |
Jul 16, 2008 | 7.419 | 8.209 | 7.205 | 7.979 | 189,646 | +0.15(+1.96%) |
Jul 15, 2008 | 7.718 | 7.948 | 7.572 | 7.825 | 68,100 | +0.13(+1.69%) |
Jul 14, 2008 | 8.078 | 8.140 | 7.473 | 7.695 | 43,402 | -0.54(-6.52%) |
Jul 11, 2008 | 8.599 | 8.645 | 8.232 | 8.232 | 28,276 | -0.46(-5.29%) |
Jul 10, 2008 | 8.622 | 8.699 | 8.477 | 8.691 | 40,042 | +0.07(+0.80%) |
Jul 09, 2008 | 8.576 | 8.891 | 8.576 | 8.622 | 27,334 | +0.14(+1.63%) |
Jul 08, 2008 | 8.523 | 8.584 | 8.454 | 8.484 | 35,204 | +0.05(+0.64%) |
Jul 07, 2008 | 8.347 | 8.576 | 8.347 | 8.431 | 61,681 | +0.04(+0.46%) |
Jul 04, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | +0.00(+0.00%) |
Jul 03, 2008 | 8.438 | 8.469 | 8.324 | 8.392 | 38,913 | -0.25(-2.84%) |
Jul 02, 2008 | 8.684 | 8.829 | 8.446 | 8.638 | 138,616 | +0.11(+1.35%) |
Jul 01, 2008 | 8.454 | 8.684 | 8.316 | 8.523 | 82,068 | -0.13(-1.51%) |
Jun 30, 2008 | 8.730 | 8.829 | 8.615 | 8.653 | 65,313 | -0.20(-2.25%) |
Jun 27, 2008 | 8.684 | 8.868 | 8.599 | 8.852 | 81,141 | +0.11(+1.32%) |
Jun 26, 2008 | 9.197 | 9.197 | 8.722 | 8.737 | 62,456 | -0.47(-5.08%) |
Jun 25, 2008 | 9.151 | 9.205 | 9.065 | 9.205 | 38,736 | +0.04(+0.42%) |
Jun 24, 2008 | 9.312 | 9.312 | 9.078 | 9.167 | 41,528 | -0.16(-1.73%) |
Jun 23, 2008 | 9.305 | 9.366 | 9.274 | 9.328 | 20,104 | +0.10(+1.08%) |
Jun 20, 2008 | 8.822 | 9.389 | 8.822 | 9.228 | 26,632 | +0.05(+0.50%) |
Jun 19, 2008 | 9.397 | 9.397 | 9.067 | 9.182 | 39,366 | -0.16(-1.72%) |
Jun 18, 2008 | 9.343 | 9.511 | 9.256 | 9.343 | 33,714 | -0.08(-0.81%) |
Jun 17, 2008 | 9.397 | 9.565 | 9.335 | 9.420 | 30,139 | +0.11(+1.15%) |
Jun 16, 2008 | 9.243 | 9.351 | 9.228 | 9.312 | 19,933 | +0.07(+0.75%) |
Jun 13, 2008 | 9.366 | 9.519 | 9.208 | 9.243 | 75,364 | -0.19(-2.03%) |
Jun 12, 2008 | 9.573 | 9.588 | 9.381 | 9.435 | 95,872 | -0.10(-1.05%) |
Jun 11, 2008 | 9.511 | 9.603 | 9.427 | 9.534 | 35,381 | +0.07(+0.73%) |
Jun 10, 2008 | 9.519 | 9.657 | 9.274 | 9.466 | 40,446 | -0.08(-0.88%) |
Jun 09, 2008 | 9.872 | 9.933 | 9.527 | 9.550 | 57,538 | -0.37(-3.71%) |
Jun 06, 2008 | 10.33 | 10.33 | 9.818 | 9.918 | 66,946 | -0.34(-3.29%) |
Jun 05, 2008 | 10.33 | 10.35 | 10.19 | 10.25 | 59,719 | -0.12(-1.18%) |
Jun 04, 2008 | 10.35 | 10.55 | 10.22 | 10.38 | 34,484 | +0.15(+1.42%) |
Jun 03, 2008 | 10.40 | 10.40 | 10.16 | 10.23 | 48,354 | -0.20(-1.91%) |
Jun 02, 2008 | 10.19 | 10.54 | 10.11 | 10.43 | 48,704 | +0.27(+2.64%) |
May 30, 2008 | 10.14 | 10.23 | 10.12 | 10.16 | 124,481 | -0.03(-0.30%) |
May 29, 2008 | 10.17 | 10.25 | 10.15 | 10.19 | 27,954 | +0.02(+0.23%) |
May 28, 2008 | 9.987 | 10.21 | 9.987 | 10.17 | 33,033 | +0.17(+1.69%) |
May 27, 2008 | 9.948 | 10.03 | 9.918 | 10.00 | 29,402 | -0.05(-0.46%) |
May 26, 2008 | 10.19 | 10.25 | 9.895 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.19 | 10.25 | 9.895 | 10.05 | 51,047 | -0.21(-2.02%) |
May 22, 2008 | 10.04 | 10.26 | 9.994 | 10.25 | 137,404 | +0.19(+1.90%) |
May 21, 2008 | 10.36 | 10.46 | 10.04 | 10.06 | 68,689 | -0.31(-3.03%) |
May 20, 2008 | 10.15 | 10.43 | 10.15 | 10.38 | 41,403 | +0.29(+2.89%) |
May 19, 2008 | 10.20 | 10.22 | 10.04 | 10.09 | 12,757 | -0.04(-0.38%) |
May 16, 2008 | 10.24 | 10.25 | 10.07 | 10.12 | 44,590 | -0.08(-0.75%) |
May 15, 2008 | 10.04 | 10.25 | 10.04 | 10.20 | 53,008 | +0.21(+2.15%) |
May 14, 2008 | 8.040 | 10.27 | 8.040 | 9.987 | 85,551 | -0.02(-0.23%) |
May 13, 2008 | 10.11 | 10.11 | 9.933 | 10.01 | 22,729 | -0.12(-1.21%) |
May 12, 2008 | 9.795 | 10.16 | 9.795 | 10.13 | 70,624 | +0.32(+3.23%) |
May 09, 2008 | 9.358 | 9.823 | 9.358 | 9.815 | 27,105 | +0.50(+5.40%) |
May 08, 2008 | 9.389 | 9.550 | 9.312 | 9.312 | 37,892 | -0.11(-1.14%) |
May 07, 2008 | 9.389 | 9.519 | 9.328 | 9.420 | 44,813 | -0.02(-0.16%) |
May 06, 2008 | 9.205 | 9.450 | 9.197 | 9.435 | 16,805 | +0.24(+2.60%) |
May 05, 2008 | 9.236 | 9.305 | 9.136 | 9.196 | 39,063 | -0.01(-0.10%) |
May 02, 2008 | 9.059 | 9.289 | 8.990 | 9.205 | 70,690 | +0.33(+3.71%) |
May 01, 2008 | 8.737 | 8.929 | 8.661 | 8.875 | 40,349 | +0.01(+0.09%) |
Apr 30, 2008 | 9.174 | 9.213 | 8.783 | 8.868 | 33,367 | -0.26(-2.85%) |
Apr 29, 2008 | 9.159 | 9.167 | 9.029 | 9.128 | 46,817 | +0.04(+0.42%) |
Apr 28, 2008 | 8.845 | 9.136 | 8.799 | 9.090 | 31,248 | +0.29(+3.31%) |
Apr 25, 2008 | 8.799 | 8.845 | 8.691 | 8.799 | 41,490 | -0.01(-0.09%) |
Apr 24, 2008 | 8.737 | 8.875 | 8.653 | 8.806 | 54,407 | +0.11(+1.23%) |
Apr 23, 2008 | 8.714 | 8.814 | 8.676 | 8.699 | 24,920 | -0.08(-0.96%) |
Apr 22, 2008 | 8.891 | 8.960 | 8.753 | 8.783 | 29,813 | -0.18(-2.05%) |
Apr 21, 2008 | 9.167 | 9.220 | 8.937 | 8.967 | 34,672 | -0.17(-1.85%) |
Apr 18, 2008 | 8.967 | 9.144 | 8.929 | 9.136 | 42,143 | +0.24(+2.67%) |
Apr 17, 2008 | 9.052 | 9.052 | 8.691 | 8.898 | 54,277 | -0.21(-2.27%) |
Apr 16, 2008 | 9.006 | 9.228 | 8.975 | 9.105 | 84,155 | +0.26(+2.95%) |
Apr 15, 2008 | 9.036 | 9.136 | 8.806 | 8.845 | 79,980 | -0.13(-1.45%) |
Apr 14, 2008 | 9.067 | 9.182 | 8.967 | 8.975 | 20,614 | -0.12(-1.35%) |
Apr 11, 2008 | 9.251 | 9.295 | 9.059 | 9.098 | 50,493 | -0.32(-3.42%) |
Apr 10, 2008 | 9.297 | 9.458 | 9.197 | 9.420 | 47,101 | +0.17(+1.82%) |
Apr 09, 2008 | 9.427 | 9.488 | 9.197 | 9.251 | 47,753 | -0.27(-2.82%) |
Apr 08, 2008 | 9.136 | 9.772 | 9.105 | 9.519 | 96,289 | +0.36(+3.93%) |
Apr 07, 2008 | 9.205 | 9.358 | 9.113 | 9.159 | 44,426 | -0.04(-0.42%) |
Apr 04, 2008 | 9.274 | 9.274 | 9.036 | 9.197 | 62,496 | -0.02(-0.25%) |
Apr 03, 2008 | 8.952 | 9.228 | 8.814 | 9.220 | 66,802 | +0.28(+3.08%) |
Apr 02, 2008 | 8.645 | 9.036 | 8.599 | 8.944 | 48,666 | +0.32(+3.73%) |
Apr 01, 2008 | 8.676 | 8.806 | 8.584 | 8.622 | 41,099 | -0.05(-0.53%) |
Mar 31, 2008 | 8.661 | 8.730 | 8.408 | 8.668 | 39,403 | -0.06(-0.70%) |
Mar 28, 2008 | 9.029 | 9.044 | 8.684 | 8.730 | 42,534 | -0.40(-4.37%) |
Mar 27, 2008 | 9.128 | 9.205 | 9.006 | 9.128 | 42,273 | +0.02(+0.17%) |
Mar 26, 2008 | 9.029 | 9.190 | 9.006 | 9.113 | 34,184 | +0.13(+1.45%) |
Mar 25, 2008 | 9.044 | 9.297 | 8.814 | 8.983 | 146,391 | -0.02(-0.17%) |
Mar 24, 2008 | 8.392 | 9.067 | 8.392 | 8.998 | 75,152 | +0.57(+6.73%) |
Mar 21, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.00(+0.00%) |
Mar 20, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.11(+1.38%) |
Mar 19, 2008 | 8.722 | 8.822 | 8.316 | 8.316 | 90,940 | -0.45(-5.16%) |
Mar 18, 2008 | 8.707 | 8.776 | 8.553 | 8.768 | 73,717 | +0.10(+1.15%) |
Mar 17, 2008 | 8.638 | 8.768 | 8.561 | 8.668 | 45,535 | -0.13(-1.48%) |
Mar 14, 2008 | 8.983 | 8.983 | 8.707 | 8.799 | 70,194 | -0.23(-2.55%) |
Mar 13, 2008 | 8.814 | 9.113 | 8.783 | 9.029 | 143,390 | +0.08(+0.86%) |
Mar 12, 2008 | 9.090 | 9.090 | 8.768 | 8.952 | 45,535 | -0.16(-1.77%) |
Mar 11, 2008 | 8.868 | 9.205 | 8.630 | 9.113 | 83,503 | +0.38(+4.30%) |
Mar 10, 2008 | 8.898 | 8.983 | 8.707 | 8.737 | 46,057 | -0.12(-1.38%) |
Mar 07, 2008 | 8.875 | 9.067 | 8.776 | 8.860 | 70,847 | -0.07(-0.77%) |
Mar 06, 2008 | 8.883 | 9.128 | 8.883 | 8.929 | 58,974 | -0.08(-0.94%) |
Mar 05, 2008 | 9.174 | 9.259 | 8.806 | 9.013 | 100,073 | -0.24(-2.57%) |
Mar 04, 2008 | 9.121 | 9.251 | 8.799 | 9.251 | 133,344 | +0.11(+1.17%) |
Mar 03, 2008 | 9.580 | 9.580 | 9.098 | 9.144 | 45,796 | -0.49(-5.09%) |
Feb 29, 2008 | 9.573 | 9.718 | 9.488 | 9.634 | 59,626 | -0.09(-0.95%) |
Feb 28, 2008 | 9.695 | 9.757 | 9.550 | 9.726 | 52,320 | +0.07(+0.71%) |
Feb 27, 2008 | 9.772 | 9.780 | 9.619 | 9.657 | 50,232 | -0.07(-0.71%) |
Feb 26, 2008 | 9.680 | 9.757 | 9.626 | 9.726 | 37,837 | +0.10(+1.03%) |
Feb 25, 2008 | 9.550 | 9.657 | 9.519 | 9.626 | 63,540 | +0.14(+1.45%) |
Feb 22, 2008 | 9.711 | 9.757 | 9.420 | 9.488 | 60,278 | -0.25(-2.52%) |
Feb 21, 2008 | 9.481 | 9.764 | 9.450 | 9.734 | 61,192 | +0.25(+2.67%) |
Feb 20, 2008 | 9.251 | 9.488 | 9.251 | 9.481 | 51,145 | +0.18(+1.98%) |
Feb 19, 2008 | 9.488 | 9.488 | 9.259 | 9.297 | 46,057 | -0.12(-1.30%) |
Feb 18, 2008 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.443 | 9.573 | 9.266 | 9.420 | 75,413 | -0.20(-2.07%) |
Feb 14, 2008 | 9.389 | 9.818 | 9.389 | 9.619 | 208,888 | +0.30(+3.21%) |
Feb 13, 2008 | 9.059 | 9.320 | 8.952 | 9.320 | 111,033 | +0.37(+4.11%) |
Feb 12, 2008 | 8.967 | 9.067 | 8.883 | 8.952 | 30,641 | +0.12(+1.39%) |
Feb 11, 2008 | 8.799 | 8.937 | 8.684 | 8.829 | 171,181 | +0.06(+0.70%) |
Feb 08, 2008 | 8.760 | 8.921 | 8.668 | 8.768 | 78,153 | +0.12(+1.42%) |
Feb 07, 2008 | 8.584 | 8.661 | 8.454 | 8.645 | 111,555 | +0.04(+0.45%) |
Feb 06, 2008 | 8.760 | 8.760 | 8.592 | 8.607 | 46,057 | -0.02(-0.18%) |
Feb 05, 2008 | 8.875 | 8.944 | 8.584 | 8.622 | 66,541 | -0.48(-5.30%) |
Feb 04, 2008 | 9.167 | 9.167 | 8.929 | 9.105 | 57,930 | -0.02(-0.25%) |
Feb 01, 2008 | 8.638 | 9.136 | 8.638 | 9.128 | 212,541 | +0.50(+5.77%) |
Jan 31, 2008 | 8.553 | 8.975 | 8.523 | 8.630 | 430,172 | -0.02(-0.18%) |
Jan 30, 2008 | 8.806 | 8.883 | 8.600 | 8.645 | 122,645 | -0.07(-0.79%) |
Jan 29, 2008 | 8.469 | 8.753 | 8.469 | 8.714 | 134,257 | +0.38(+4.60%) |
Jan 28, 2008 | 8.423 | 8.438 | 8.293 | 8.331 | 52,320 | -0.11(-1.36%) |
Jan 25, 2008 | 8.668 | 8.691 | 8.415 | 8.446 | 153,698 | -0.12(-1.43%) |
Jan 24, 2008 | 8.369 | 8.668 | 8.369 | 8.569 | 111,685 | +0.41(+4.98%) |
Jan 23, 2008 | 7.756 | 8.201 | 7.687 | 8.163 | 232,504 | +0.26(+3.30%) |
Jan 22, 2008 | 7.511 | 8.201 | 7.503 | 7.902 | 222,066 | -0.34(-4.09%) |
Jan 21, 2008 | 8.239 | 8.239 | 8.239 | 8.239 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.415 | 8.530 | 8.078 | 8.239 | 87,678 | -0.09(-1.10%) |
Jan 17, 2008 | 8.661 | 8.684 | 8.232 | 8.331 | 339,404 | -0.30(-3.46%) |
Jan 16, 2008 | 8.753 | 8.829 | 8.515 | 8.630 | 369,110 | -0.21(-2.34%) |
Jan 15, 2008 | 8.868 | 8.937 | 8.799 | 8.837 | 69,020 | -0.25(-2.78%) |
Jan 14, 2008 | 9.473 | 9.473 | 9.075 | 9.090 | 268,254 | -0.34(-3.58%) |
Jan 11, 2008 | 9.672 | 9.672 | 9.404 | 9.427 | 197,798 | -0.30(-3.07%) |
Jan 10, 2008 | 9.435 | 9.749 | 9.358 | 9.726 | 57,669 | +0.18(+1.93%) |
Jan 09, 2008 | 9.657 | 9.657 | 9.274 | 9.542 | 76,066 | -0.20(-2.05%) |
Jan 08, 2008 | 10.00 | 10.02 | 9.741 | 9.741 | 49,319 | -0.10(-1.01%) |
Jan 07, 2008 | 10.03 | 10.03 | 9.672 | 9.841 | 88,591 | -0.09(-0.93%) |
Jan 04, 2008 | 10.06 | 10.12 | 9.925 | 9.933 | 103,465 | -0.11(-1.14%) |
Jan 03, 2008 | 10.22 | 10.24 | 10.04 | 10.05 | 36,402 | -0.17(-1.65%) |
Jan 02, 2008 | 10.24 | 10.25 | 10.14 | 10.22 | 90,287 | -0.03(-0.30%) |
Jan 01, 2008 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.39 | 10.42 | 10.24 | 10.25 | 50,884 | -0.15(-1.47%) |
Dec 28, 2007 | 10.38 | 10.46 | 10.37 | 10.40 | 40,185 | +0.15(+1.42%) |
Dec 27, 2007 | 10.42 | 10.44 | 10.25 | 10.25 | 66,019 | -0.09(-0.89%) |
Dec 26, 2007 | 10.31 | 10.36 | 10.24 | 10.35 | 33,792 | +0.03(+0.30%) |
Dec 24, 2007 | 10.19 | 10.32 | 10.12 | 10.32 | 30,530 | +0.23(+2.28%) |
Dec 21, 2007 | 10.23 | 10.23 | 10.05 | 10.09 | 51,015 | -0.05(-0.45%) |
Dec 20, 2007 | 10.22 | 10.22 | 10.03 | 10.13 | 50,362 | -0.02(-0.15%) |
Dec 19, 2007 | 9.872 | 10.17 | 9.872 | 10.15 | 85,590 | +0.38(+3.92%) |
Dec 18, 2007 | 9.496 | 9.833 | 9.473 | 9.764 | 57,147 | +0.28(+2.91%) |
Dec 17, 2007 | 9.757 | 9.787 | 9.450 | 9.488 | 75,544 | -0.23(-2.37%) |
Dec 14, 2007 | 9.519 | 9.895 | 9.519 | 9.718 | 74,631 | +0.20(+2.09%) |
Dec 13, 2007 | 9.688 | 9.703 | 9.435 | 9.519 | 87,026 | -0.15(-1.51%) |
Dec 12, 2007 | 9.849 | 9.910 | 9.603 | 9.665 | 98,507 | +0.00(+0.00%) |
Dec 11, 2007 | 9.780 | 10.00 | 9.626 | 9.665 | 92,505 | -0.15(-1.48%) |
Dec 10, 2007 | 9.603 | 9.810 | 9.504 | 9.810 | 91,984 | +0.25(+2.56%) |
Dec 07, 2007 | 9.435 | 9.588 | 9.366 | 9.565 | 56,234 | +0.23(+2.46%) |
Dec 06, 2007 | 9.412 | 9.519 | 9.305 | 9.335 | 103,857 | +0.04(+0.41%) |
Dec 05, 2007 | 8.768 | 9.504 | 8.768 | 9.297 | 140,259 | +0.57(+6.50%) |
Dec 04, 2007 | 9.036 | 9.036 | 8.707 | 8.730 | 114,034 | -0.32(-3.56%) |
Dec 03, 2007 | 9.059 | 9.113 | 8.906 | 9.052 | 213,063 | -0.06(-0.67%) |
Nov 30, 2007 | 9.213 | 9.213 | 9.006 | 9.113 | 273,473 | +0.13(+1.45%) |
Nov 29, 2007 | 8.852 | 9.021 | 8.722 | 8.983 | 422,604 | +0.01(+0.09%) |
Nov 28, 2007 | 8.837 | 9.151 | 8.837 | 8.975 | 193,884 | +0.22(+2.54%) |
Nov 27, 2007 | 8.737 | 8.814 | 8.500 | 8.753 | 207,192 | -0.01(-0.09%) |
Nov 26, 2007 | 9.174 | 9.174 | 8.737 | 8.760 | 156,568 | -0.16(-1.80%) |
Nov 23, 2007 | 8.937 | 9.052 | 8.868 | 8.921 | 82,720 | +0.11(+1.31%) |
Nov 21, 2007 | 9.136 | 9.159 | 8.714 | 8.806 | 117,832 | -0.48(-5.12%) |
Nov 20, 2007 | 9.259 | 9.312 | 9.205 | 9.282 | 47,883 | +0.02(+0.25%) |
Nov 19, 2007 | 9.397 | 9.412 | 9.190 | 9.259 | 46,840 | -0.13(-1.39%) |
Nov 16, 2007 | 9.289 | 9.420 | 9.136 | 9.389 | 96,681 | +0.13(+1.41%) |
Nov 15, 2007 | 9.289 | 9.420 | 9.243 | 9.259 | 51,537 | -0.15(-1.55%) |
Nov 14, 2007 | 9.603 | 9.649 | 9.366 | 9.404 | 108,162 | -0.14(-1.45%) |
Nov 13, 2007 | 9.596 | 9.649 | 9.481 | 9.542 | 288,347 | +0.07(+0.73%) |
Nov 12, 2007 | 9.841 | 9.841 | 9.473 | 9.473 | 49,710 | -0.41(-4.11%) |
Nov 09, 2007 | 10.35 | 10.35 | 9.780 | 9.879 | 51,667 | -0.31(-3.01%) |
Nov 08, 2007 | 10.16 | 10.28 | 9.964 | 10.19 | 73,456 | +0.19(+1.92%) |
Nov 07, 2007 | 10.46 | 10.48 | 9.956 | 9.994 | 76,196 | -0.41(-3.98%) |
Nov 06, 2007 | 10.40 | 10.44 | 10.32 | 10.41 | 31,313 | +0.06(+0.59%) |
Nov 05, 2007 | 10.26 | 10.42 | 10.22 | 10.35 | 52,059 | -0.07(-0.66%) |
Nov 02, 2007 | 10.29 | 10.44 | 10.29 | 10.42 | 53,494 | +0.27(+2.68%) |