Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.700 | 5.450 | 4.580 | 5.350 | 150,092 | +0.58(+12.16%) |
Oct 30, 2008 | 4.820 | 4.950 | 4.530 | 4.770 | 218,524 | +0.12(+2.58%) |
Oct 29, 2008 | 4.860 | 4.930 | 4.510 | 4.650 | 205,406 | -0.13(-2.72%) |
Oct 28, 2008 | 4.700 | 4.830 | 4.430 | 4.780 | 181,851 | +0.22(+4.82%) |
Oct 27, 2008 | 4.450 | 4.780 | 4.320 | 4.560 | 209,703 | +0.11(+2.47%) |
Oct 24, 2008 | 4.420 | 4.620 | 4.350 | 4.450 | 262,284 | -0.34(-7.10%) |
Oct 23, 2008 | 4.980 | 4.980 | 4.410 | 4.790 | 268,170 | -0.11(-2.24%) |
Oct 22, 2008 | 4.650 | 5.010 | 4.500 | 4.900 | 195,760 | +0.05(+1.03%) |
Oct 21, 2008 | 4.910 | 5.150 | 4.730 | 4.850 | 190,887 | -0.17(-3.39%) |
Oct 20, 2008 | 4.990 | 5.040 | 4.480 | 5.020 | 222,162 | +0.11(+2.24%) |
Oct 17, 2008 | 4.770 | 5.130 | 4.490 | 4.910 | 241,249 | -0.07(-1.41%) |
Oct 16, 2008 | 4.550 | 5.010 | 4.550 | 4.980 | 164,278 | +0.51(+11.41%) |
Oct 15, 2008 | 4.620 | 4.720 | 4.450 | 4.470 | 296,067 | -0.16(-3.46%) |
Oct 14, 2008 | 4.680 | 4.750 | 4.540 | 4.630 | 448,716 | +0.08(+1.76%) |
Oct 13, 2008 | 4.470 | 4.600 | 4.405 | 4.550 | 414,003 | +0.16(+3.64%) |
Oct 10, 2008 | 3.760 | 4.500 | 3.760 | 4.390 | 761,793 | +0.54(+14.03%) |
Oct 09, 2008 | 4.630 | 4.750 | 3.850 | 3.850 | 328,379 | -0.67(-14.82%) |
Oct 08, 2008 | 4.500 | 5.080 | 4.500 | 4.520 | 500,895 | -0.04(-0.88%) |
Oct 07, 2008 | 4.990 | 5.200 | 4.510 | 4.560 | 307,838 | -0.33(-6.75%) |
Oct 06, 2008 | 5.050 | 5.170 | 4.750 | 4.890 | 378,066 | -0.18(-3.55%) |
Oct 03, 2008 | 5.590 | 5.590 | 5.060 | 5.070 | 196,420 | -0.48(-8.65%) |
Oct 02, 2008 | 5.980 | 6.130 | 5.470 | 5.550 | 311,766 | -0.45(-7.50%) |
Oct 01, 2008 | 5.990 | 6.040 | 5.950 | 6.000 | 77,947 | -0.02(-0.33%) |
Sep 30, 2008 | 6.060 | 6.110 | 5.950 | 6.020 | 171,252 | +0.03(+0.50%) |
Sep 29, 2008 | 6.040 | 6.180 | 5.950 | 5.990 | 145,540 | -0.14(-2.28%) |
Sep 26, 2008 | 6.280 | 6.390 | 6.100 | 6.130 | 96,453 | -0.27(-4.22%) |
Sep 25, 2008 | 6.030 | 6.670 | 6.000 | 6.400 | 340,829 | +0.42(+7.02%) |
Sep 24, 2008 | 6.220 | 6.410 | 5.860 | 5.980 | 144,156 | -0.24(-3.86%) |
Sep 23, 2008 | 6.230 | 6.610 | 6.170 | 6.220 | 166,603 | -0.03(-0.48%) |
Sep 22, 2008 | 6.760 | 6.880 | 6.250 | 6.250 | 145,507 | -0.51(-7.54%) |
Sep 19, 2008 | 6.530 | 6.900 | 6.470 | 6.760 | 458,564 | +0.69(+11.37%) |
Sep 18, 2008 | 6.150 | 6.410 | 5.983 | 6.070 | 362,011 | +0.09(+1.51%) |
Sep 17, 2008 | 6.110 | 6.340 | 5.910 | 5.980 | 149,916 | -0.21(-3.39%) |
Sep 16, 2008 | 6.270 | 6.270 | 5.920 | 6.190 | 255,497 | -0.13(-2.06%) |
Sep 15, 2008 | 6.320 | 6.560 | 6.180 | 6.320 | 115,978 | -0.16(-2.47%) |
Sep 12, 2008 | 6.580 | 6.670 | 6.450 | 6.480 | 104,384 | -0.17(-2.56%) |
Sep 11, 2008 | 6.380 | 6.650 | 6.380 | 6.650 | 199,126 | +0.17(+2.62%) |
Sep 10, 2008 | 6.390 | 6.690 | 6.390 | 6.480 | 163,615 | +0.01(+0.15%) |
Sep 09, 2008 | 6.330 | 6.690 | 6.330 | 6.470 | 367,426 | +0.17(+2.70%) |
Sep 08, 2008 | 6.260 | 6.450 | 5.910 | 6.300 | 154,796 | +0.07(+1.12%) |
Sep 05, 2008 | 6.140 | 6.390 | 6.140 | 6.230 | 197,908 | +0.05(+0.81%) |
Sep 04, 2008 | 6.280 | 6.400 | 6.180 | 6.180 | 234,486 | -0.13(-2.06%) |
Sep 03, 2008 | 6.170 | 6.310 | 6.070 | 6.310 | 351,695 | +0.14(+2.27%) |
Sep 02, 2008 | 6.300 | 6.400 | 6.130 | 6.170 | 173,166 | +0.03(+0.49%) |
Aug 29, 2008 | 6.170 | 6.230 | 6.050 | 6.140 | 76,324 | -0.05(-0.81%) |
Aug 28, 2008 | 6.140 | 6.420 | 6.020 | 6.190 | 113,926 | +0.06(+0.98%) |
Aug 27, 2008 | 6.050 | 6.220 | 6.050 | 6.130 | 100,111 | +0.07(+1.16%) |
Aug 26, 2008 | 6.030 | 6.290 | 5.950 | 6.060 | 90,902 | +0.01(+0.17%) |
Aug 25, 2008 | 6.260 | 6.260 | 6.030 | 6.050 | 174,651 | -0.22(-3.51%) |
Aug 22, 2008 | 6.040 | 6.300 | 6.010 | 6.270 | 147,416 | +0.26(+4.33%) |
Aug 21, 2008 | 5.980 | 6.210 | 5.970 | 6.010 | 117,434 | +0.00(+0.00%) |
Aug 20, 2008 | 6.240 | 6.300 | 5.980 | 6.010 | 184,946 | -0.23(-3.69%) |
Aug 19, 2008 | 6.250 | 6.330 | 6.090 | 6.240 | 227,188 | -0.08(-1.27%) |
Aug 18, 2008 | 6.370 | 6.630 | 6.260 | 6.320 | 162,647 | -0.07(-1.10%) |
Aug 15, 2008 | 6.560 | 6.840 | 6.210 | 6.390 | 403,335 | -0.18(-2.74%) |
Aug 14, 2008 | 6.830 | 6.980 | 6.500 | 6.570 | 270,258 | -0.29(-4.23%) |
Aug 13, 2008 | 6.780 | 6.940 | 6.730 | 6.860 | 195,088 | +0.06(+0.88%) |
Aug 12, 2008 | 6.960 | 7.150 | 6.640 | 6.800 | 238,003 | -0.16(-2.30%) |
Aug 11, 2008 | 6.890 | 7.260 | 6.740 | 6.960 | 239,457 | +0.10(+1.46%) |
Aug 08, 2008 | 6.510 | 7.140 | 6.390 | 6.860 | 348,803 | +0.13(+1.93%) |
Aug 07, 2008 | 6.490 | 7.150 | 6.420 | 6.730 | 413,000 | +0.40(+6.32%) |
Aug 06, 2008 | 6.360 | 6.560 | 6.230 | 6.330 | 212,933 | -0.11(-1.71%) |
Aug 05, 2008 | 5.580 | 6.480 | 5.530 | 6.440 | 266,092 | +0.94(+17.09%) |
Aug 04, 2008 | 5.510 | 5.580 | 5.430 | 5.500 | 227,004 | +0.00(+0.00%) |
Aug 01, 2008 | 5.530 | 5.635 | 5.470 | 5.500 | 154,432 | -0.01(-0.18%) |
Jul 31, 2008 | 5.630 | 5.780 | 5.500 | 5.510 | 165,600 | -0.20(-3.50%) |
Jul 30, 2008 | 5.920 | 5.930 | 5.570 | 5.710 | 252,318 | -0.16(-2.73%) |
Jul 29, 2008 | 5.870 | 6.070 | 5.870 | 5.870 | 149,546 | -0.01(-0.17%) |
Jul 28, 2008 | 5.910 | 5.980 | 5.830 | 5.880 | 171,595 | -0.04(-0.68%) |
Jul 25, 2008 | 5.850 | 6.060 | 5.790 | 5.920 | 153,203 | +0.14(+2.42%) |
Jul 24, 2008 | 5.820 | 5.840 | 5.680 | 5.780 | 121,758 | +0.00(+0.00%) |
Jul 23, 2008 | 5.710 | 5.950 | 5.650 | 5.780 | 270,920 | +0.08(+1.40%) |
Jul 22, 2008 | 5.510 | 5.750 | 5.510 | 5.700 | 299,178 | +0.12(+2.15%) |
Jul 21, 2008 | 5.440 | 5.760 | 5.420 | 5.580 | 279,624 | +0.15(+2.76%) |
Jul 18, 2008 | 5.390 | 5.700 | 5.330 | 5.430 | 345,076 | -0.22(-3.89%) |
Jul 17, 2008 | 5.670 | 5.720 | 5.400 | 5.650 | 381,777 | -0.01(-0.18%) |
Jul 16, 2008 | 5.240 | 5.880 | 5.240 | 5.660 | 398,341 | +0.36(+6.79%) |
Jul 15, 2008 | 5.030 | 5.380 | 4.770 | 5.300 | 617,933 | -0.28(-5.02%) |
Jul 14, 2008 | 6.050 | 6.090 | 5.500 | 5.580 | 270,339 | -0.42(-7.00%) |
Jul 11, 2008 | 5.870 | 6.075 | 5.870 | 6.000 | 355,194 | +0.09(+1.52%) |
Jul 10, 2008 | 6.070 | 6.210 | 5.870 | 5.910 | 569,211 | -0.16(-2.64%) |
Jul 09, 2008 | 6.390 | 6.390 | 6.070 | 6.070 | 242,817 | -0.33(-5.16%) |
Jul 08, 2008 | 5.790 | 6.560 | 5.790 | 6.400 | 811,362 | +0.57(+9.78%) |
Jul 07, 2008 | 6.200 | 6.200 | 5.740 | 5.830 | 639,565 | -0.34(-5.51%) |
Jul 04, 2008 | 6.260 | 6.420 | 6.110 | 6.170 | 200,598 | +0.00(+0.00%) |
Jul 03, 2008 | 6.260 | 6.420 | 6.110 | 6.170 | 200,598 | -0.05(-0.80%) |
Jul 02, 2008 | 6.400 | 6.470 | 6.210 | 6.220 | 513,476 | -0.19(-2.96%) |
Jul 01, 2008 | 6.340 | 6.670 | 6.185 | 6.410 | 356,605 | -0.04(-0.62%) |
Jun 30, 2008 | 6.760 | 6.820 | 6.380 | 6.450 | 272,725 | -0.29(-4.30%) |
Jun 27, 2008 | 6.820 | 6.850 | 6.630 | 6.740 | 779,395 | -0.08(-1.17%) |
Jun 26, 2008 | 6.700 | 6.850 | 6.600 | 6.820 | 515,646 | +0.02(+0.29%) |
Jun 25, 2008 | 6.680 | 6.820 | 6.630 | 6.800 | 313,310 | +0.12(+1.80%) |
Jun 24, 2008 | 6.650 | 6.790 | 6.650 | 6.680 | 374,635 | -0.04(-0.60%) |
Jun 23, 2008 | 6.810 | 6.930 | 6.680 | 6.720 | 241,919 | -0.06(-0.88%) |
Jun 20, 2008 | 6.950 | 7.080 | 6.670 | 6.780 | 652,752 | -0.25(-3.56%) |
Jun 19, 2008 | 6.800 | 7.080 | 6.740 | 7.030 | 259,544 | +0.19(+2.78%) |
Jun 18, 2008 | 7.150 | 7.150 | 6.510 | 6.840 | 627,663 | -0.36(-5.00%) |
Jun 17, 2008 | 7.160 | 7.270 | 7.060 | 7.200 | 361,205 | +0.05(+0.70%) |
Jun 16, 2008 | 7.390 | 7.420 | 7.030 | 7.150 | 392,695 | -0.30(-4.03%) |
Jun 13, 2008 | 7.160 | 7.530 | 7.130 | 7.450 | 215,912 | +0.35(+4.93%) |
Jun 12, 2008 | 7.500 | 7.600 | 7.070 | 7.100 | 263,884 | -0.32(-4.31%) |
Jun 11, 2008 | 7.440 | 7.540 | 7.370 | 7.420 | 135,885 | -0.05(-0.67%) |
Jun 10, 2008 | 7.560 | 7.720 | 7.410 | 7.470 | 201,549 | -0.32(-4.11%) |
Jun 09, 2008 | 7.890 | 8.120 | 7.680 | 7.790 | 173,353 | -0.10(-1.27%) |
Jun 06, 2008 | 8.410 | 8.430 | 7.870 | 7.890 | 117,284 | -0.61(-7.18%) |
Jun 05, 2008 | 8.410 | 8.570 | 8.380 | 8.500 | 350,723 | +0.09(+1.07%) |
Jun 04, 2008 | 7.950 | 8.670 | 7.950 | 8.410 | 342,088 | +0.44(+5.52%) |
Jun 03, 2008 | 8.240 | 8.520 | 7.920 | 7.970 | 703,278 | -0.27(-3.28%) |
Jun 02, 2008 | 8.290 | 8.500 | 8.050 | 8.240 | 245,046 | -0.04(-0.48%) |
May 30, 2008 | 7.990 | 8.300 | 7.770 | 8.280 | 237,262 | +0.34(+4.28%) |
May 29, 2008 | 7.680 | 8.020 | 7.630 | 7.940 | 192,525 | +0.25(+3.25%) |
May 28, 2008 | 7.680 | 7.820 | 7.520 | 7.690 | 247,152 | +0.02(+0.26%) |
May 27, 2008 | 7.650 | 7.840 | 7.490 | 7.670 | 231,875 | +0.00(+0.00%) |
May 26, 2008 | 7.630 | 7.880 | 7.590 | 7.670 | 147,469 | +0.00(+0.00%) |
May 23, 2008 | 7.630 | 7.880 | 7.590 | 7.670 | 147,469 | -0.03(-0.39%) |
May 22, 2008 | 7.750 | 7.980 | 7.590 | 7.700 | 252,056 | -0.05(-0.65%) |
May 21, 2008 | 7.930 | 7.950 | 7.700 | 7.750 | 230,571 | -0.15(-1.90%) |
May 20, 2008 | 7.880 | 7.980 | 7.800 | 7.900 | 111,936 | -0.04(-0.50%) |
May 19, 2008 | 8.000 | 8.160 | 7.800 | 7.940 | 199,710 | -0.07(-0.87%) |
May 16, 2008 | 8.020 | 8.180 | 7.715 | 8.010 | 269,299 | +0.05(+0.63%) |
May 15, 2008 | 7.600 | 7.960 | 7.410 | 7.960 | 261,208 | +0.37(+4.87%) |
May 14, 2008 | 7.790 | 7.790 | 7.540 | 7.590 | 173,536 | -0.20(-2.57%) |
May 13, 2008 | 7.930 | 7.930 | 7.760 | 7.790 | 122,984 | -0.16(-2.01%) |
May 12, 2008 | 7.890 | 7.950 | 7.790 | 7.950 | 120,578 | +0.08(+1.02%) |
May 09, 2008 | 7.760 | 7.920 | 7.760 | 7.870 | 159,210 | +0.07(+0.90%) |
May 08, 2008 | 8.230 | 8.230 | 7.790 | 7.800 | 195,820 | -0.38(-4.65%) |
May 07, 2008 | 8.450 | 8.580 | 8.170 | 8.180 | 163,906 | -0.24(-2.85%) |
May 06, 2008 | 8.400 | 8.690 | 8.280 | 8.420 | 296,572 | +0.00(+0.00%) |
May 05, 2008 | 8.630 | 8.710 | 8.330 | 8.420 | 241,428 | -0.22(-2.55%) |
May 02, 2008 | 9.010 | 9.010 | 8.420 | 8.640 | 503,472 | -0.27(-3.03%) |
May 01, 2008 | 9.030 | 9.140 | 8.850 | 8.910 | 383,572 | +0.09(+1.02%) |
Apr 30, 2008 | 8.890 | 9.260 | 8.820 | 8.820 | 216,279 | -0.06(-0.68%) |
Apr 29, 2008 | 8.930 | 8.970 | 8.750 | 8.880 | 173,935 | -0.05(-0.56%) |
Apr 28, 2008 | 8.810 | 9.090 | 8.700 | 8.930 | 418,782 | +0.09(+1.02%) |
Apr 25, 2008 | 8.540 | 9.030 | 8.250 | 8.840 | 479,503 | +0.37(+4.37%) |
Apr 24, 2008 | 7.870 | 8.510 | 7.870 | 8.470 | 271,702 | +0.28(+3.42%) |
Apr 23, 2008 | 7.940 | 8.300 | 7.940 | 8.190 | 283,462 | +0.25(+3.15%) |
Apr 22, 2008 | 8.330 | 8.410 | 7.750 | 7.940 | 239,900 | -0.45(-5.36%) |
Apr 21, 2008 | 8.310 | 8.450 | 8.280 | 8.390 | 103,841 | +0.00(+0.00%) |
Apr 18, 2008 | 8.530 | 8.610 | 8.310 | 8.390 | 128,306 | -0.01(-0.12%) |
Apr 17, 2008 | 8.700 | 8.700 | 8.400 | 8.400 | 128,160 | -0.36(-4.11%) |
Apr 16, 2008 | 8.480 | 8.770 | 8.400 | 8.760 | 188,348 | +0.33(+3.91%) |
Apr 15, 2008 | 8.340 | 8.480 | 8.300 | 8.430 | 124,176 | +0.11(+1.32%) |
Apr 14, 2008 | 8.290 | 8.510 | 8.270 | 8.320 | 144,155 | +0.04(+0.48%) |
Apr 11, 2008 | 8.710 | 8.850 | 8.270 | 8.280 | 185,425 | -0.49(-5.59%) |
Apr 10, 2008 | 8.630 | 8.860 | 8.570 | 8.770 | 97,026 | +0.11(+1.27%) |
Apr 09, 2008 | 9.020 | 9.020 | 8.520 | 8.660 | 172,156 | -0.37(-4.10%) |
Apr 08, 2008 | 8.960 | 9.150 | 8.940 | 9.030 | 78,324 | +0.01(+0.11%) |
Apr 07, 2008 | 8.950 | 9.120 | 8.850 | 9.020 | 393,580 | +0.15(+1.69%) |
Apr 04, 2008 | 8.800 | 9.000 | 8.610 | 8.870 | 255,741 | +0.10(+1.14%) |
Apr 03, 2008 | 8.700 | 8.870 | 8.550 | 8.770 | 210,784 | -0.01(-0.11%) |
Apr 02, 2008 | 8.730 | 8.980 | 8.560 | 8.780 | 249,183 | +0.03(+0.34%) |
Apr 01, 2008 | 8.360 | 8.760 | 8.360 | 8.750 | 286,219 | +0.24(+2.82%) |
Mar 31, 2008 | 8.430 | 8.670 | 8.342 | 8.510 | 157,470 | +0.11(+1.31%) |
Mar 28, 2008 | 8.350 | 8.630 | 8.350 | 8.400 | 144,270 | +0.04(+0.48%) |
Mar 27, 2008 | 8.440 | 8.720 | 8.290 | 8.360 | 155,776 | -0.04(-0.48%) |
Mar 26, 2008 | 8.560 | 8.560 | 8.310 | 8.400 | 146,492 | -0.24(-2.78%) |
Mar 25, 2008 | 8.460 | 8.710 | 8.320 | 8.640 | 267,647 | +0.16(+1.89%) |
Mar 24, 2008 | 8.620 | 9.000 | 8.420 | 8.480 | 489,130 | -0.10(-1.17%) |
Mar 21, 2008 | 8.410 | 8.650 | 8.070 | 8.580 | 470,048 | +0.00(+0.00%) |
Mar 20, 2008 | 8.410 | 8.650 | 8.070 | 8.580 | 470,048 | +0.26(+3.12%) |
Mar 19, 2008 | 8.740 | 8.940 | 8.300 | 8.320 | 161,884 | -0.31(-3.59%) |
Mar 18, 2008 | 8.420 | 8.830 | 8.200 | 8.630 | 280,608 | +0.42(+5.12%) |
Mar 17, 2008 | 7.870 | 8.360 | 7.790 | 8.210 | 161,670 | +0.13(+1.61%) |
Mar 14, 2008 | 8.340 | 8.340 | 7.870 | 8.080 | 199,759 | -0.18(-2.18%) |
Mar 13, 2008 | 8.180 | 8.500 | 8.060 | 8.260 | 239,275 | +0.00(+0.00%) |
Mar 12, 2008 | 8.010 | 8.530 | 8.010 | 8.260 | 222,913 | +0.10(+1.23%) |
Mar 11, 2008 | 7.700 | 8.230 | 7.700 | 8.160 | 297,636 | +0.69(+9.24%) |
Mar 10, 2008 | 7.690 | 7.840 | 7.470 | 7.470 | 246,685 | -0.18(-2.35%) |
Mar 07, 2008 | 7.760 | 8.150 | 7.650 | 7.650 | 286,002 | -0.17(-2.17%) |
Mar 06, 2008 | 8.100 | 8.280 | 7.820 | 7.820 | 133,743 | -0.34(-4.17%) |
Mar 05, 2008 | 8.260 | 8.350 | 8.130 | 8.160 | 117,904 | -0.08(-0.97%) |
Mar 04, 2008 | 8.530 | 8.530 | 8.080 | 8.240 | 229,407 | -0.39(-4.52%) |
Mar 03, 2008 | 8.030 | 8.680 | 8.000 | 8.630 | 468,702 | +0.59(+7.34%) |
Feb 29, 2008 | 8.150 | 8.330 | 8.030 | 8.040 | 244,935 | -0.21(-2.55%) |
Feb 28, 2008 | 8.440 | 8.530 | 8.250 | 8.250 | 226,973 | -0.24(-2.83%) |
Feb 27, 2008 | 8.590 | 8.690 | 8.380 | 8.490 | 165,870 | -0.19(-2.19%) |
Feb 26, 2008 | 8.550 | 8.690 | 8.500 | 8.680 | 255,843 | +0.06(+0.70%) |
Feb 25, 2008 | 8.410 | 8.650 | 8.400 | 8.620 | 206,527 | +0.18(+2.13%) |
Feb 22, 2008 | 8.400 | 8.750 | 8.250 | 8.440 | 155,369 | +0.04(+0.48%) |
Feb 21, 2008 | 8.690 | 8.800 | 8.240 | 8.400 | 371,800 | -0.25(-2.89%) |
Feb 20, 2008 | 8.420 | 8.780 | 8.380 | 8.650 | 207,634 | +0.15(+1.76%) |
Feb 19, 2008 | 8.390 | 8.610 | 8.170 | 8.500 | 305,987 | +0.15(+1.80%) |
Feb 18, 2008 | 8.470 | 8.500 | 8.250 | 8.350 | 159,412 | +0.00(+0.00%) |
Feb 15, 2008 | 8.470 | 8.500 | 8.250 | 8.350 | 159,412 | -0.20(-2.34%) |
Feb 14, 2008 | 8.580 | 8.770 | 8.520 | 8.550 | 297,714 | -0.01(-0.12%) |
Feb 13, 2008 | 8.600 | 8.620 | 8.410 | 8.560 | 395,437 | +0.02(+0.23%) |
Feb 12, 2008 | 8.560 | 8.600 | 8.500 | 8.540 | 398,627 | +0.01(+0.12%) |
Feb 11, 2008 | 8.340 | 8.580 | 8.290 | 8.530 | 263,801 | +0.23(+2.77%) |
Feb 08, 2008 | 8.200 | 8.450 | 8.200 | 8.300 | 192,980 | -0.08(-0.95%) |
Feb 07, 2008 | 8.200 | 8.480 | 8.180 | 8.380 | 179,597 | +0.15(+1.82%) |
Feb 06, 2008 | 8.430 | 8.630 | 8.230 | 8.230 | 245,766 | -0.16(-1.88%) |
Feb 05, 2008 | 8.240 | 8.560 | 8.240 | 8.388 | 294,087 | -0.00(-0.03%) |
Feb 04, 2008 | 8.300 | 8.680 | 8.220 | 8.390 | 366,798 | +0.08(+0.96%) |
Feb 01, 2008 | 7.860 | 8.350 | 7.860 | 8.310 | 495,354 | +0.50(+6.40%) |
Jan 31, 2008 | 7.450 | 7.920 | 7.310 | 7.810 | 277,262 | +0.35(+4.69%) |
Jan 30, 2008 | 7.570 | 7.780 | 7.370 | 7.460 | 361,620 | -0.18(-2.36%) |
Jan 29, 2008 | 7.790 | 7.820 | 7.310 | 7.640 | 492,798 | -0.01(-0.13%) |
Jan 28, 2008 | 7.500 | 7.940 | 7.370 | 7.650 | 455,072 | +0.15(+2.00%) |
Jan 25, 2008 | 7.410 | 7.590 | 7.350 | 7.500 | 418,004 | +0.21(+2.88%) |
Jan 24, 2008 | 7.650 | 7.650 | 6.920 | 7.290 | 388,061 | +0.25(+3.55%) |
Jan 23, 2008 | 6.630 | 7.180 | 6.510 | 7.040 | 821,945 | +0.39(+5.86%) |
Jan 22, 2008 | 6.480 | 6.750 | 6.349 | 6.650 | 299,444 | -0.09(-1.34%) |
Jan 21, 2008 | 6.820 | 7.090 | 6.710 | 6.740 | 262,981 | +0.00(+0.00%) |
Jan 18, 2008 | 6.820 | 7.090 | 6.710 | 6.740 | 262,981 | -0.02(-0.30%) |
Jan 17, 2008 | 7.100 | 7.230 | 6.750 | 6.760 | 371,644 | -0.30(-4.25%) |
Jan 16, 2008 | 6.810 | 7.160 | 6.710 | 7.060 | 443,608 | +0.25(+3.67%) |
Jan 15, 2008 | 6.790 | 7.000 | 6.720 | 6.810 | 470,862 | -0.06(-0.87%) |
Jan 14, 2008 | 6.660 | 6.990 | 6.510 | 6.870 | 728,670 | +0.27(+4.09%) |
Jan 11, 2008 | 6.620 | 6.800 | 6.500 | 6.600 | 284,149 | -0.06(-0.90%) |
Jan 10, 2008 | 6.750 | 6.850 | 6.590 | 6.660 | 315,208 | -0.14(-2.06%) |
Jan 09, 2008 | 6.760 | 6.960 | 6.460 | 6.800 | 452,515 | +0.21(+3.19%) |
Jan 08, 2008 | 7.000 | 7.060 | 6.590 | 6.590 | 610,974 | -0.40(-5.72%) |
Jan 07, 2008 | 7.220 | 7.320 | 6.870 | 6.990 | 359,552 | -0.17(-2.37%) |
Jan 04, 2008 | 7.510 | 7.550 | 7.100 | 7.160 | 410,365 | -0.47(-6.16%) |
Jan 03, 2008 | 8.020 | 8.170 | 7.610 | 7.630 | 421,885 | -0.39(-4.86%) |
Jan 02, 2008 | 8.690 | 8.750 | 7.990 | 8.020 | 470,538 | -0.71(-8.13%) |
Jan 01, 2008 | 8.620 | 8.770 | 8.380 | 8.730 | 256,925 | +0.00(+0.00%) |
Dec 31, 2007 | 8.620 | 8.770 | 8.380 | 8.730 | 256,925 | +0.05(+0.58%) |
Dec 28, 2007 | 8.800 | 8.920 | 8.660 | 8.680 | 273,937 | -0.02(-0.23%) |
Dec 27, 2007 | 8.830 | 9.150 | 8.700 | 8.700 | 199,603 | -0.13(-1.47%) |
Dec 26, 2007 | 9.000 | 9.060 | 8.800 | 8.830 | 176,854 | -0.23(-2.54%) |
Dec 24, 2007 | 8.950 | 9.190 | 8.900 | 9.060 | 104,714 | +0.12(+1.34%) |
Dec 21, 2007 | 9.080 | 9.140 | 8.880 | 8.940 | 436,833 | -0.01(-0.11%) |
Dec 20, 2007 | 9.170 | 9.180 | 8.720 | 8.950 | 263,135 | -0.14(-1.54%) |
Dec 19, 2007 | 9.350 | 9.360 | 8.970 | 9.090 | 168,000 | -0.27(-2.88%) |
Dec 18, 2007 | 9.180 | 9.490 | 9.000 | 9.360 | 217,255 | +0.27(+2.97%) |
Dec 17, 2007 | 9.510 | 9.560 | 9.090 | 9.090 | 193,071 | -0.49(-5.11%) |
Dec 14, 2007 | 9.660 | 9.720 | 9.520 | 9.580 | 327,083 | -0.12(-1.24%) |
Dec 13, 2007 | 9.700 | 9.760 | 9.630 | 9.700 | 164,923 | -0.08(-0.82%) |
Dec 12, 2007 | 9.720 | 9.940 | 9.610 | 9.780 | 218,075 | +0.13(+1.35%) |
Dec 11, 2007 | 9.660 | 9.830 | 9.510 | 9.650 | 564,967 | -0.01(-0.10%) |
Dec 10, 2007 | 9.720 | 9.790 | 9.430 | 9.660 | 346,069 | -0.07(-0.72%) |
Dec 07, 2007 | 9.710 | 9.860 | 9.620 | 9.730 | 275,741 | +0.01(+0.10%) |
Dec 06, 2007 | 9.820 | 9.940 | 9.650 | 9.720 | 300,915 | -0.10(-1.02%) |
Dec 05, 2007 | 9.850 | 9.940 | 9.690 | 9.820 | 139,282 | +0.08(+0.82%) |
Dec 04, 2007 | 9.880 | 9.980 | 9.700 | 9.740 | 195,671 | -0.16(-1.62%) |
Dec 03, 2007 | 10.45 | 10.46 | 9.890 | 9.900 | 292,130 | -0.57(-5.44%) |
Nov 30, 2007 | 10.47 | 10.70 | 10.02 | 10.47 | 339,336 | +0.11(+1.06%) |
Nov 29, 2007 | 10.43 | 10.52 | 10.29 | 10.36 | 262,054 | -0.20(-1.89%) |
Nov 28, 2007 | 10.39 | 10.67 | 10.39 | 10.56 | 461,084 | +0.39(+3.83%) |
Nov 27, 2007 | 10.21 | 10.62 | 10.09 | 10.17 | 282,212 | -0.03(-0.29%) |
Nov 26, 2007 | 10.67 | 10.78 | 10.09 | 10.20 | 305,506 | -0.50(-4.67%) |
Nov 23, 2007 | 10.59 | 10.76 | 10.48 | 10.70 | 120,613 | +0.19(+1.81%) |
Nov 21, 2007 | 10.90 | 10.92 | 10.30 | 10.51 | 367,994 | -0.47(-4.28%) |
Nov 20, 2007 | 10.74 | 11.00 | 10.67 | 10.98 | 714,209 | +0.37(+3.49%) |
Nov 19, 2007 | 10.77 | 10.80 | 10.47 | 10.61 | 363,221 | -0.19(-1.76%) |
Nov 16, 2007 | 10.85 | 10.95 | 10.67 | 10.80 | 571,355 | -0.06(-0.55%) |
Nov 15, 2007 | 10.85 | 10.99 | 10.75 | 10.86 | 440,520 | -0.06(-0.55%) |
Nov 14, 2007 | 11.02 | 11.05 | 10.74 | 10.92 | 358,312 | -0.05(-0.46%) |
Nov 13, 2007 | 10.94 | 11.01 | 10.58 | 10.97 | 390,502 | +0.05(+0.46%) |
Nov 12, 2007 | 10.93 | 11.12 | 10.50 | 10.92 | 447,249 | -0.04(-0.36%) |
Nov 09, 2007 | 10.98 | 11.19 | 10.67 | 10.96 | 256,258 | -0.04(-0.36%) |
Nov 08, 2007 | 11.13 | 11.19 | 10.62 | 11.00 | 578,396 | -0.01(-0.09%) |
Nov 07, 2007 | 11.04 | 11.18 | 10.85 | 11.01 | 547,909 | -0.19(-1.70%) |
Nov 06, 2007 | 11.09 | 11.30 | 10.78 | 11.20 | 303,800 | +0.11(+0.99%) |
Nov 05, 2007 | 11.15 | 11.19 | 10.80 | 11.09 | 466,377 | -0.28(-2.46%) |
Nov 02, 2007 | 11.25 | 11.52 | 10.97 | 11.37 | 334,641 | +0.16(+1.43%) |