Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 3.490 | 3.900 | 3.370 | 3.800 | 49,751 | +0.33(+9.51%) |
Oct 30, 2008 | 3.240 | 3.480 | 3.070 | 3.470 | 33,110 | +0.35(+11.22%) |
Oct 29, 2008 | 3.410 | 3.410 | 2.940 | 3.120 | 56,125 | -0.24(-7.14%) |
Oct 28, 2008 | 3.330 | 3.440 | 2.900 | 3.360 | 77,885 | +0.21(+6.67%) |
Oct 27, 2008 | 3.050 | 3.550 | 3.000 | 3.150 | 67,690 | +0.05(+1.61%) |
Oct 24, 2008 | 3.710 | 3.990 | 3.090 | 3.100 | 107,925 | -0.26(-7.74%) |
Oct 23, 2008 | 3.470 | 3.840 | 3.070 | 3.360 | 71,670 | -0.02(-0.59%) |
Oct 22, 2008 | 3.750 | 4.470 | 3.370 | 3.380 | 66,951 | -0.46(-11.98%) |
Oct 21, 2008 | 4.000 | 4.030 | 3.750 | 3.840 | 56,470 | -0.37(-8.79%) |
Oct 20, 2008 | 4.090 | 4.550 | 3.700 | 4.210 | 56,375 | +0.17(+4.21%) |
Oct 17, 2008 | 4.560 | 4.900 | 4.030 | 4.040 | 85,067 | -0.75(-15.66%) |
Oct 16, 2008 | 4.960 | 5.000 | 3.540 | 4.790 | 155,542 | +1.19(+33.06%) |
Oct 15, 2008 | 4.150 | 5.010 | 3.600 | 3.600 | 36,465 | -0.60(-14.29%) |
Oct 14, 2008 | 4.950 | 5.360 | 3.750 | 4.200 | 42,111 | -0.55(-11.58%) |
Oct 13, 2008 | 4.240 | 4.750 | 4.010 | 4.750 | 68,140 | +0.98(+25.99%) |
Oct 10, 2008 | 3.730 | 4.800 | 3.000 | 3.770 | 108,615 | +0.01(+0.27%) |
Oct 09, 2008 | 4.530 | 4.530 | 3.750 | 3.760 | 68,537 | -0.65(-14.74%) |
Oct 08, 2008 | 4.110 | 4.950 | 4.080 | 4.410 | 78,898 | +0.20(+4.75%) |
Oct 07, 2008 | 4.532 | 5.230 | 4.210 | 4.210 | 58,186 | -0.78(-15.63%) |
Oct 06, 2008 | 4.640 | 5.020 | 4.500 | 4.990 | 90,196 | +0.21(+4.39%) |
Oct 03, 2008 | 5.210 | 5.710 | 4.750 | 4.780 | 66,725 | -0.33(-6.46%) |
Oct 02, 2008 | 5.400 | 5.520 | 5.080 | 5.110 | 32,976 | -0.41(-7.43%) |
Oct 01, 2008 | 5.900 | 6.290 | 5.500 | 5.520 | 40,148 | -0.47(-7.85%) |
Sep 30, 2008 | 5.500 | 6.450 | 5.500 | 5.990 | 95,360 | +0.73(+13.88%) |
Sep 29, 2008 | 6.030 | 6.500 | 5.000 | 5.260 | 62,779 | -0.87(-14.19%) |
Sep 26, 2008 | 5.980 | 6.200 | 5.630 | 6.130 | 60,667 | +0.17(+2.85%) |
Sep 25, 2008 | 6.060 | 6.230 | 5.960 | 5.960 | 61,483 | +0.09(+1.53%) |
Sep 24, 2008 | 5.970 | 6.450 | 5.780 | 5.870 | 59,737 | -0.10(-1.68%) |
Sep 23, 2008 | 6.440 | 6.500 | 5.820 | 5.970 | 88,141 | -0.11(-1.81%) |
Sep 22, 2008 | 6.040 | 6.430 | 6.040 | 6.080 | 34,358 | +0.07(+1.16%) |
Sep 19, 2008 | 6.250 | 6.450 | 5.830 | 6.010 | 270,368 | +0.11(+1.86%) |
Sep 18, 2008 | 5.720 | 6.340 | 5.590 | 5.900 | 337,991 | +0.32(+5.73%) |
Sep 17, 2008 | 5.490 | 5.780 | 5.260 | 5.580 | 68,038 | +0.04(+0.72%) |
Sep 16, 2008 | 5.580 | 5.650 | 5.320 | 5.540 | 62,404 | +0.07(+1.28%) |
Sep 15, 2008 | 5.400 | 5.740 | 5.400 | 5.470 | 39,224 | -0.08(-1.44%) |
Sep 12, 2008 | 5.690 | 6.000 | 5.530 | 5.550 | 276,905 | -0.19(-3.31%) |
Sep 11, 2008 | 5.400 | 6.090 | 5.200 | 5.740 | 241,062 | +0.27(+4.94%) |
Sep 10, 2008 | 5.490 | 5.800 | 5.440 | 5.470 | 52,297 | +0.09(+1.67%) |
Sep 09, 2008 | 5.860 | 5.930 | 5.380 | 5.380 | 63,244 | -0.45(-7.72%) |
Sep 08, 2008 | 5.220 | 6.340 | 5.110 | 5.830 | 106,682 | +0.74(+14.54%) |
Sep 05, 2008 | 5.170 | 5.300 | 4.930 | 5.090 | 50,136 | -0.08(-1.55%) |
Sep 04, 2008 | 5.250 | 5.290 | 5.080 | 5.170 | 36,282 | -0.12(-2.27%) |
Sep 03, 2008 | 4.950 | 5.310 | 4.930 | 5.290 | 27,583 | +0.32(+6.44%) |
Sep 02, 2008 | 5.220 | 5.370 | 4.940 | 4.970 | 29,013 | -0.10(-1.97%) |
Aug 29, 2008 | 5.300 | 5.300 | 4.970 | 5.070 | 68,209 | -0.24(-4.52%) |
Aug 28, 2008 | 5.410 | 5.600 | 5.040 | 5.310 | 79,796 | -0.07(-1.30%) |
Aug 27, 2008 | 5.110 | 5.410 | 5.110 | 5.380 | 20,841 | +0.26(+5.08%) |
Aug 26, 2008 | 4.830 | 5.150 | 4.810 | 5.120 | 30,237 | +0.28(+5.79%) |
Aug 25, 2008 | 5.070 | 5.240 | 4.840 | 4.840 | 54,269 | -0.27(-5.28%) |
Aug 22, 2008 | 5.030 | 5.240 | 5.030 | 5.110 | 17,582 | +0.11(+2.20%) |
Aug 21, 2008 | 4.960 | 5.430 | 4.800 | 5.000 | 41,544 | +0.03(+0.60%) |
Aug 20, 2008 | 5.000 | 5.180 | 4.910 | 4.970 | 74,717 | -0.09(-1.78%) |
Aug 19, 2008 | 5.410 | 5.480 | 5.050 | 5.060 | 70,868 | -0.41(-7.50%) |
Aug 18, 2008 | 5.690 | 5.690 | 5.420 | 5.470 | 83,631 | -0.20(-3.53%) |
Aug 15, 2008 | 6.130 | 6.390 | 5.580 | 5.670 | 130,472 | -0.33(-5.50%) |
Aug 14, 2008 | 5.470 | 6.200 | 5.290 | 6.000 | 156,257 | +0.51(+9.29%) |
Aug 13, 2008 | 5.230 | 5.580 | 5.190 | 5.490 | 64,580 | +0.23(+4.37%) |
Aug 12, 2008 | 5.390 | 5.600 | 5.040 | 5.260 | 88,301 | -0.15(-2.77%) |
Aug 11, 2008 | 5.000 | 5.830 | 4.910 | 5.410 | 114,306 | +0.41(+8.20%) |
Aug 08, 2008 | 4.920 | 5.160 | 4.760 | 5.000 | 120,725 | +0.11(+2.25%) |
Aug 07, 2008 | 4.750 | 5.020 | 4.650 | 4.890 | 76,955 | +0.08(+1.66%) |
Aug 06, 2008 | 4.460 | 5.000 | 4.220 | 4.810 | 110,406 | +0.35(+7.85%) |
Aug 05, 2008 | 4.230 | 4.480 | 4.190 | 4.460 | 91,007 | +0.29(+6.95%) |
Aug 04, 2008 | 4.410 | 4.410 | 4.170 | 4.170 | 127,385 | -0.36(-7.95%) |
Aug 01, 2008 | 4.430 | 4.640 | 4.200 | 4.530 | 80,492 | +0.16(+3.66%) |
Jul 31, 2008 | 4.690 | 4.840 | 4.290 | 4.370 | 178,825 | -0.46(-9.52%) |
Jul 30, 2008 | 4.760 | 4.870 | 4.690 | 4.830 | 58,849 | +0.14(+2.99%) |
Jul 29, 2008 | 4.690 | 4.930 | 4.580 | 4.690 | 107,084 | +0.10(+2.18%) |
Jul 28, 2008 | 4.910 | 4.910 | 4.460 | 4.590 | 99,235 | -0.34(-6.90%) |
Jul 25, 2008 | 4.670 | 4.940 | 4.490 | 4.930 | 119,093 | +0.32(+6.94%) |
Jul 24, 2008 | 4.730 | 4.730 | 4.590 | 4.610 | 36,772 | -0.10(-2.12%) |
Jul 23, 2008 | 4.930 | 4.970 | 4.465 | 4.710 | 75,172 | -0.22(-4.46%) |
Jul 22, 2008 | 4.660 | 4.960 | 4.560 | 4.930 | 66,158 | +0.24(+5.12%) |
Jul 21, 2008 | 4.580 | 4.760 | 4.550 | 4.690 | 24,305 | +0.15(+3.30%) |
Jul 18, 2008 | 4.750 | 4.750 | 4.430 | 4.540 | 78,266 | -0.21(-4.42%) |
Jul 17, 2008 | 4.770 | 4.890 | 4.510 | 4.750 | 62,092 | +0.05(+1.06%) |
Jul 16, 2008 | 4.310 | 4.700 | 4.270 | 4.700 | 119,207 | +0.42(+9.81%) |
Jul 15, 2008 | 4.180 | 4.550 | 4.000 | 4.280 | 77,349 | +0.01(+0.23%) |
Jul 14, 2008 | 4.230 | 4.800 | 4.170 | 4.270 | 183,015 | +0.12(+2.89%) |
Jul 11, 2008 | 4.290 | 4.290 | 3.855 | 4.150 | 188,294 | -0.19(-4.38%) |
Jul 10, 2008 | 4.740 | 4.740 | 4.280 | 4.340 | 81,078 | -0.36(-7.66%) |
Jul 09, 2008 | 5.080 | 5.080 | 4.690 | 4.700 | 70,318 | -0.40(-7.84%) |
Jul 08, 2008 | 4.520 | 5.120 | 4.320 | 5.100 | 119,769 | +0.57(+12.58%) |
Jul 07, 2008 | 4.920 | 4.920 | 4.420 | 4.530 | 193,918 | -0.31(-6.40%) |
Jul 04, 2008 | 4.950 | 4.982 | 4.810 | 4.840 | 57,420 | +0.00(+0.00%) |
Jul 03, 2008 | 4.950 | 4.982 | 4.810 | 4.840 | 57,420 | -0.09(-1.83%) |
Jul 02, 2008 | 5.080 | 5.210 | 4.890 | 4.930 | 177,608 | -0.19(-3.71%) |
Jul 01, 2008 | 5.210 | 5.250 | 5.060 | 5.120 | 117,875 | -0.19(-3.58%) |
Jun 30, 2008 | 5.870 | 5.900 | 5.050 | 5.310 | 241,387 | -0.48(-8.29%) |
Jun 27, 2008 | 6.000 | 6.060 | 5.784 | 5.790 | 424,548 | -0.24(-3.98%) |
Jun 26, 2008 | 6.160 | 6.220 | 5.660 | 6.030 | 36,023 | -0.16(-2.58%) |
Jun 25, 2008 | 5.900 | 6.260 | 5.700 | 6.190 | 190,250 | +0.28(+4.74%) |
Jun 24, 2008 | 6.310 | 6.310 | 5.890 | 5.910 | 96,107 | -0.33(-5.29%) |
Jun 23, 2008 | 6.530 | 6.530 | 6.080 | 6.240 | 88,299 | -0.22(-3.41%) |
Jun 20, 2008 | 6.470 | 6.700 | 6.400 | 6.460 | 106,760 | -0.03(-0.46%) |
Jun 19, 2008 | 6.610 | 6.610 | 6.480 | 6.490 | 88,588 | -0.12(-1.82%) |
Jun 18, 2008 | 6.650 | 6.840 | 6.560 | 6.610 | 47,466 | -0.08(-1.20%) |
Jun 17, 2008 | 6.830 | 6.920 | 6.680 | 6.690 | 64,680 | -0.12(-1.76%) |
Jun 16, 2008 | 6.770 | 6.850 | 6.700 | 6.810 | 49,286 | -0.05(-0.73%) |
Jun 13, 2008 | 6.810 | 7.000 | 6.690 | 6.860 | 54,160 | +0.10(+1.48%) |
Jun 12, 2008 | 6.840 | 7.050 | 6.670 | 6.760 | 139,616 | -0.03(-0.44%) |
Jun 11, 2008 | 6.790 | 7.020 | 6.730 | 6.790 | 175,168 | -0.03(-0.44%) |
Jun 10, 2008 | 6.780 | 6.930 | 6.680 | 6.820 | 74,179 | -0.12(-1.73%) |
Jun 09, 2008 | 7.090 | 7.180 | 6.810 | 6.940 | 76,030 | -0.06(-0.86%) |
Jun 06, 2008 | 7.060 | 7.220 | 6.920 | 7.000 | 188,638 | -0.14(-1.96%) |
Jun 05, 2008 | 7.000 | 7.250 | 7.000 | 7.140 | 72,366 | +0.14(+2.00%) |
Jun 04, 2008 | 7.300 | 7.410 | 6.990 | 7.000 | 170,410 | -0.36(-4.89%) |
Jun 03, 2008 | 7.170 | 7.640 | 7.170 | 7.360 | 145,145 | +0.25(+3.52%) |
Jun 02, 2008 | 7.290 | 7.390 | 6.970 | 7.110 | 66,531 | -0.21(-2.87%) |
May 30, 2008 | 7.400 | 7.430 | 7.100 | 7.320 | 96,247 | -0.06(-0.81%) |
May 29, 2008 | 7.230 | 7.410 | 7.200 | 7.380 | 70,513 | +0.14(+1.93%) |
May 28, 2008 | 7.450 | 7.450 | 7.190 | 7.240 | 56,402 | -0.14(-1.90%) |
May 27, 2008 | 7.000 | 7.430 | 7.000 | 7.380 | 51,836 | +0.39(+5.58%) |
May 26, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | +0.00(+0.00%) |
May 23, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | -0.16(-2.24%) |
May 22, 2008 | 7.350 | 7.490 | 7.000 | 7.150 | 240,955 | -0.20(-2.72%) |
May 21, 2008 | 7.310 | 7.370 | 7.170 | 7.350 | 170,479 | +0.05(+0.68%) |
May 20, 2008 | 7.230 | 7.470 | 7.070 | 7.300 | 134,492 | +0.01(+0.14%) |
May 19, 2008 | 7.600 | 7.620 | 7.160 | 7.290 | 156,167 | -0.19(-2.54%) |
May 16, 2008 | 7.550 | 7.570 | 7.380 | 7.480 | 96,437 | +0.05(+0.67%) |
May 15, 2008 | 7.330 | 7.440 | 7.220 | 7.430 | 153,558 | +0.09(+1.23%) |
May 14, 2008 | 7.020 | 7.460 | 7.020 | 7.340 | 186,442 | +0.32(+4.56%) |
May 13, 2008 | 7.050 | 7.150 | 7.020 | 7.020 | 94,813 | +0.03(+0.43%) |
May 12, 2008 | 6.780 | 7.100 | 6.780 | 6.990 | 115,931 | +0.25(+3.71%) |
May 09, 2008 | 6.550 | 6.740 | 6.510 | 6.740 | 29,413 | +0.20(+3.06%) |
May 08, 2008 | 6.600 | 6.770 | 6.510 | 6.540 | 58,560 | -0.09(-1.36%) |
May 07, 2008 | 6.780 | 6.980 | 6.610 | 6.630 | 72,831 | -0.13(-1.92%) |
May 06, 2008 | 6.840 | 7.060 | 6.650 | 6.760 | 168,979 | -0.04(-0.59%) |
May 05, 2008 | 7.000 | 7.050 | 6.750 | 6.800 | 177,416 | -0.16(-2.30%) |
May 02, 2008 | 7.280 | 7.280 | 6.950 | 6.960 | 174,448 | -0.09(-1.28%) |
May 01, 2008 | 6.670 | 7.100 | 6.620 | 7.050 | 151,859 | +0.46(+6.98%) |
Apr 30, 2008 | 6.760 | 6.970 | 6.550 | 6.590 | 113,501 | -0.17(-2.51%) |
Apr 29, 2008 | 6.970 | 7.250 | 6.750 | 6.760 | 92,252 | -0.20(-2.87%) |
Apr 28, 2008 | 7.000 | 7.250 | 6.850 | 6.960 | 164,216 | -0.04(-0.57%) |
Apr 25, 2008 | 6.820 | 7.110 | 6.800 | 7.000 | 226,717 | -0.05(-0.71%) |
Apr 24, 2008 | 6.940 | 7.160 | 6.920 | 7.050 | 154,987 | +0.05(+0.71%) |
Apr 23, 2008 | 7.180 | 7.350 | 6.900 | 7.000 | 108,782 | -0.19(-2.64%) |
Apr 22, 2008 | 7.350 | 7.350 | 7.040 | 7.190 | 191,883 | -0.27(-3.62%) |
Apr 21, 2008 | 7.600 | 7.600 | 7.400 | 7.460 | 135,081 | -0.19(-2.48%) |
Apr 18, 2008 | 7.440 | 7.670 | 7.290 | 7.650 | 211,669 | +0.36(+4.94%) |
Apr 17, 2008 | 7.030 | 7.350 | 7.030 | 7.290 | 207,808 | +0.25(+3.55%) |
Apr 16, 2008 | 7.000 | 7.160 | 6.800 | 7.040 | 81,375 | +0.08(+1.15%) |
Apr 15, 2008 | 7.030 | 7.110 | 6.850 | 6.960 | 35,765 | -0.04(-0.57%) |
Apr 14, 2008 | 7.040 | 7.060 | 6.954 | 7.000 | 25,965 | -0.01(-0.14%) |
Apr 11, 2008 | 7.130 | 7.410 | 6.990 | 7.010 | 99,079 | -0.48(-6.41%) |
Apr 10, 2008 | 7.270 | 7.590 | 7.190 | 7.490 | 67,394 | +0.23(+3.17%) |
Apr 09, 2008 | 7.000 | 7.450 | 7.000 | 7.260 | 160,113 | +0.24(+3.42%) |
Apr 08, 2008 | 6.930 | 7.040 | 6.710 | 7.020 | 198,613 | +0.06(+0.86%) |
Apr 07, 2008 | 7.130 | 7.140 | 6.960 | 6.960 | 68,045 | -0.13(-1.83%) |
Apr 04, 2008 | 7.280 | 7.640 | 7.090 | 7.090 | 79,154 | -0.20(-2.74%) |
Apr 03, 2008 | 7.170 | 7.440 | 7.130 | 7.290 | 48,732 | +0.07(+0.97%) |
Apr 02, 2008 | 7.730 | 7.730 | 7.190 | 7.220 | 109,186 | -0.36(-4.75%) |
Apr 01, 2008 | 7.310 | 7.620 | 7.050 | 7.580 | 94,073 | +0.32(+4.41%) |
Mar 31, 2008 | 7.000 | 7.380 | 6.910 | 7.260 | 117,845 | +0.30(+4.31%) |
Mar 28, 2008 | 7.450 | 7.450 | 6.950 | 6.960 | 146,517 | -0.46(-6.20%) |
Mar 27, 2008 | 7.390 | 7.440 | 7.250 | 7.420 | 142,111 | +0.02(+0.27%) |
Mar 26, 2008 | 7.370 | 7.400 | 7.210 | 7.400 | 118,992 | +0.00(+0.00%) |
Mar 25, 2008 | 7.460 | 7.530 | 7.200 | 7.400 | 179,636 | -0.06(-0.80%) |
Mar 24, 2008 | 7.360 | 7.600 | 7.250 | 7.460 | 261,905 | +0.13(+1.77%) |
Mar 21, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.00(+0.00%) |
Mar 20, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.52(+7.64%) |
Mar 19, 2008 | 7.110 | 7.310 | 6.800 | 6.810 | 55,649 | -0.34(-4.76%) |
Mar 18, 2008 | 6.870 | 7.170 | 6.710 | 7.150 | 167,205 | +0.43(+6.40%) |
Mar 17, 2008 | 6.950 | 6.950 | 6.640 | 6.720 | 101,348 | -0.15(-2.18%) |
Mar 14, 2008 | 7.120 | 7.120 | 6.726 | 6.870 | 120,553 | -0.20(-2.83%) |
Mar 13, 2008 | 6.760 | 7.100 | 6.650 | 7.070 | 67,913 | +0.26(+3.82%) |
Mar 12, 2008 | 6.820 | 7.100 | 6.710 | 6.810 | 107,161 | -0.03(-0.44%) |
Mar 11, 2008 | 6.610 | 6.850 | 6.380 | 6.840 | 104,092 | +0.42(+6.54%) |
Mar 10, 2008 | 6.620 | 6.620 | 6.390 | 6.420 | 206,058 | -0.14(-2.13%) |
Mar 07, 2008 | 6.450 | 6.620 | 6.390 | 6.560 | 130,823 | +0.18(+2.82%) |
Mar 06, 2008 | 6.580 | 6.640 | 6.380 | 6.380 | 217,297 | -0.25(-3.77%) |
Mar 05, 2008 | 6.640 | 6.930 | 6.600 | 6.630 | 97,023 | +0.08(+1.22%) |
Mar 04, 2008 | 6.370 | 6.620 | 6.330 | 6.550 | 241,847 | +0.14(+2.18%) |
Mar 03, 2008 | 6.720 | 6.810 | 6.390 | 6.410 | 199,806 | -0.22(-3.32%) |
Feb 29, 2008 | 6.960 | 7.070 | 6.600 | 6.630 | 153,140 | -0.44(-6.22%) |
Feb 28, 2008 | 6.830 | 7.230 | 6.830 | 7.070 | 215,410 | +0.15(+2.17%) |
Feb 27, 2008 | 6.620 | 7.030 | 6.615 | 6.920 | 150,011 | +0.22(+3.28%) |
Feb 26, 2008 | 6.500 | 6.750 | 6.500 | 6.700 | 135,895 | +0.18(+2.76%) |
Feb 25, 2008 | 6.430 | 6.595 | 6.360 | 6.520 | 373,496 | +0.07(+1.09%) |
Feb 22, 2008 | 6.930 | 6.940 | 6.350 | 6.450 | 379,280 | -0.45(-6.52%) |
Feb 21, 2008 | 7.450 | 8.020 | 6.870 | 6.900 | 302,498 | -0.20(-2.82%) |
Feb 20, 2008 | 6.830 | 7.190 | 6.830 | 7.100 | 308,622 | +0.12(+1.72%) |
Feb 19, 2008 | 6.620 | 7.050 | 6.620 | 6.980 | 163,426 | +0.41(+6.24%) |
Feb 18, 2008 | 6.620 | 6.679 | 6.370 | 6.570 | 259,658 | +0.00(+0.00%) |
Feb 15, 2008 | 6.620 | 6.679 | 6.370 | 6.570 | 259,658 | -0.13(-1.94%) |
Feb 14, 2008 | 6.970 | 7.210 | 6.650 | 6.700 | 286,789 | -0.17(-2.47%) |
Feb 13, 2008 | 7.200 | 7.270 | 6.810 | 6.870 | 266,656 | -0.13(-1.86%) |
Feb 12, 2008 | 7.210 | 7.370 | 6.990 | 7.000 | 131,128 | -0.19(-2.64%) |
Feb 11, 2008 | 7.110 | 7.330 | 6.740 | 7.190 | 403,913 | -0.15(-2.04%) |
Feb 08, 2008 | 7.440 | 7.690 | 7.270 | 7.340 | 200,926 | -0.12(-1.61%) |
Feb 07, 2008 | 7.600 | 7.840 | 7.400 | 7.460 | 114,984 | -0.15(-1.97%) |
Feb 06, 2008 | 7.510 | 7.870 | 7.460 | 7.610 | 185,233 | +0.18(+2.42%) |
Feb 05, 2008 | 7.800 | 8.000 | 7.390 | 7.430 | 200,285 | -0.54(-6.78%) |
Feb 04, 2008 | 8.170 | 8.180 | 7.760 | 7.970 | 338,099 | -0.17(-2.09%) |
Feb 01, 2008 | 8.070 | 8.170 | 7.650 | 8.140 | 373,379 | +0.14(+1.75%) |
Jan 31, 2008 | 7.060 | 8.130 | 6.670 | 8.000 | 518,670 | +0.80(+11.11%) |
Jan 30, 2008 | 6.740 | 7.490 | 6.680 | 7.200 | 878,283 | +0.60(+9.09%) |
Jan 29, 2008 | 6.700 | 7.000 | 6.400 | 6.600 | 411,592 | -0.06(-0.90%) |
Jan 28, 2008 | 6.500 | 6.700 | 6.420 | 6.660 | 124,041 | +0.16(+2.46%) |
Jan 25, 2008 | 6.700 | 6.890 | 6.400 | 6.500 | 215,816 | -0.09(-1.37%) |
Jan 24, 2008 | 6.400 | 6.650 | 6.130 | 6.590 | 604,100 | +0.24(+3.78%) |
Jan 23, 2008 | 6.010 | 6.470 | 5.902 | 6.350 | 338,636 | +0.32(+5.31%) |
Jan 22, 2008 | 5.900 | 6.350 | 5.720 | 6.030 | 257,293 | +0.03(+0.50%) |
Jan 21, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.00(+0.00%) |
Jan 18, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.03(+0.50%) |
Jan 17, 2008 | 6.420 | 6.520 | 5.920 | 5.970 | 242,601 | -0.41(-6.43%) |
Jan 16, 2008 | 6.010 | 6.470 | 5.990 | 6.380 | 175,580 | +0.32(+5.28%) |
Jan 15, 2008 | 6.180 | 6.280 | 6.040 | 6.060 | 62,880 | -0.22(-3.50%) |
Jan 14, 2008 | 6.200 | 6.290 | 6.040 | 6.280 | 175,267 | +0.17(+2.78%) |
Jan 11, 2008 | 6.210 | 6.220 | 6.000 | 6.110 | 230,710 | -0.17(-2.71%) |
Jan 10, 2008 | 6.020 | 6.530 | 6.020 | 6.280 | 370,768 | +0.14(+2.28%) |
Jan 09, 2008 | 6.430 | 6.510 | 5.990 | 6.140 | 243,234 | -0.32(-4.95%) |
Jan 08, 2008 | 6.660 | 6.870 | 6.380 | 6.460 | 261,182 | -0.16(-2.42%) |
Jan 07, 2008 | 6.410 | 6.820 | 6.300 | 6.620 | 289,404 | +0.26(+4.09%) |
Jan 04, 2008 | 6.490 | 6.610 | 6.350 | 6.360 | 331,884 | -0.14(-2.15%) |
Jan 03, 2008 | 7.020 | 7.210 | 6.500 | 6.500 | 224,318 | -0.53(-7.54%) |
Jan 02, 2008 | 7.240 | 7.669 | 6.930 | 7.030 | 220,950 | -0.19(-2.63%) |
Jan 01, 2008 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.00(+0.00%) |
Dec 31, 2007 | 7.140 | 7.490 | 7.140 | 7.220 | 332,623 | +0.08(+1.12%) |
Dec 28, 2007 | 7.610 | 8.100 | 7.090 | 7.140 | 375,377 | -0.37(-4.93%) |
Dec 27, 2007 | 8.200 | 8.420 | 7.420 | 7.510 | 225,597 | -0.68(-8.30%) |
Dec 26, 2007 | 8.160 | 8.455 | 8.120 | 8.190 | 188,906 | -0.07(-0.85%) |
Dec 24, 2007 | 8.240 | 8.430 | 8.110 | 8.260 | 109,719 | +0.05(+0.61%) |
Dec 21, 2007 | 7.900 | 8.300 | 7.895 | 8.210 | 305,919 | +0.47(+6.07%) |
Dec 20, 2007 | 7.510 | 7.760 | 7.480 | 7.740 | 220,427 | +0.27(+3.61%) |
Dec 19, 2007 | 7.500 | 7.630 | 7.470 | 7.470 | 152,319 | -0.07(-0.93%) |
Dec 18, 2007 | 7.640 | 7.770 | 7.440 | 7.540 | 261,430 | +0.01(+0.13%) |
Dec 17, 2007 | 7.640 | 8.232 | 7.530 | 7.530 | 174,081 | -0.14(-1.83%) |
Dec 14, 2007 | 8.180 | 8.470 | 7.650 | 7.670 | 156,184 | -0.63(-7.59%) |
Dec 13, 2007 | 8.040 | 8.750 | 8.040 | 8.300 | 156,433 | +0.21(+2.60%) |
Dec 12, 2007 | 8.660 | 8.840 | 7.840 | 8.090 | 177,321 | +0.19(+2.41%) |
Dec 11, 2007 | 8.440 | 8.700 | 7.870 | 7.900 | 233,117 | -0.46(-5.50%) |
Dec 10, 2007 | 8.180 | 8.740 | 8.140 | 8.360 | 474,123 | +0.31(+3.85%) |
Dec 07, 2007 | 8.040 | 8.400 | 7.680 | 8.050 | 837,248 | +0.05(+0.63%) |
Dec 06, 2007 | 6.980 | 8.010 | 6.910 | 8.000 | 434,383 | +1.03(+14.78%) |
Dec 05, 2007 | 6.970 | 7.040 | 6.700 | 6.970 | 197,205 | +0.09(+1.31%) |
Dec 04, 2007 | 6.890 | 7.080 | 6.860 | 6.880 | 183,967 | -0.06(-0.86%) |
Dec 03, 2007 | 6.920 | 7.080 | 6.690 | 6.940 | 170,014 | +0.02(+0.29%) |
Nov 30, 2007 | 6.930 | 7.060 | 6.800 | 6.920 | 198,999 | +0.04(+0.58%) |
Nov 29, 2007 | 7.030 | 7.110 | 6.820 | 6.880 | 200,643 | -0.15(-2.13%) |
Nov 28, 2007 | 6.870 | 7.110 | 6.710 | 7.030 | 362,392 | +0.23(+3.38%) |
Nov 27, 2007 | 7.010 | 7.050 | 6.720 | 6.800 | 394,032 | -0.18(-2.58%) |
Nov 26, 2007 | 7.110 | 7.118 | 6.700 | 6.980 | 384,584 | -0.15(-2.10%) |
Nov 23, 2007 | 7.040 | 7.160 | 6.910 | 7.130 | 110,137 | +0.12(+1.71%) |
Nov 21, 2007 | 6.840 | 7.090 | 6.670 | 7.010 | 215,619 | +0.12(+1.74%) |
Nov 20, 2007 | 7.070 | 7.070 | 6.710 | 6.890 | 533,528 | -0.20(-2.82%) |
Nov 19, 2007 | 7.150 | 7.170 | 7.000 | 7.090 | 509,526 | -0.14(-1.94%) |
Nov 16, 2007 | 6.890 | 7.280 | 6.690 | 7.230 | 553,079 | +0.36(+5.24%) |
Nov 15, 2007 | 6.850 | 7.010 | 6.710 | 6.870 | 707,280 | -0.01(-0.15%) |
Nov 14, 2007 | 6.770 | 7.180 | 6.550 | 6.880 | 711,136 | +0.13(+1.93%) |
Nov 13, 2007 | 6.650 | 6.900 | 6.460 | 6.750 | 596,998 | +0.29(+4.49%) |
Nov 12, 2007 | 6.410 | 6.530 | 6.400 | 6.460 | 382,003 | +0.02(+0.31%) |
Nov 09, 2007 | 6.580 | 6.580 | 6.280 | 6.440 | 419,358 | -0.16(-2.42%) |
Nov 08, 2007 | 6.600 | 6.640 | 6.200 | 6.600 | 554,579 | +0.03(+0.46%) |
Nov 07, 2007 | 6.730 | 6.840 | 6.570 | 6.570 | 520,808 | -0.27(-3.95%) |
Nov 06, 2007 | 6.850 | 6.930 | 6.760 | 6.840 | 507,590 | -0.01(-0.15%) |
Nov 05, 2007 | 7.030 | 7.110 | 6.820 | 6.850 | 624,787 | -0.30(-4.20%) |
Nov 02, 2007 | 7.070 | 7.150 | 6.700 | 7.150 | 593,685 | +0.12(+1.71%) |