Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.097 | 4.097 | 3.980 | 4.089 | 83,037 | +0.01(+0.20%) |
Oct 30, 2008 | 4.197 | 4.314 | 3.989 | 4.081 | 53,049 | -0.15(-3.55%) |
Oct 29, 2008 | 4.590 | 4.590 | 4.181 | 4.231 | 54,498 | -0.28(-6.28%) |
Oct 28, 2008 | 4.590 | 4.648 | 4.514 | 4.514 | 100,418 | -0.08(-1.64%) |
Oct 27, 2008 | 5.207 | 5.282 | 4.448 | 4.590 | 32,900 | -0.42(-8.33%) |
Oct 24, 2008 | 4.656 | 5.207 | 4.656 | 5.007 | 17,166 | -0.18(-3.38%) |
Oct 23, 2008 | 5.165 | 5.282 | 5.048 | 5.182 | 42,118 | +0.26(+5.25%) |
Oct 22, 2008 | 4.898 | 5.007 | 4.673 | 4.923 | 23,725 | +0.03(+0.51%) |
Oct 21, 2008 | 4.957 | 4.986 | 4.673 | 4.898 | 72,287 | -0.14(-2.81%) |
Oct 20, 2008 | 5.182 | 5.224 | 4.556 | 5.040 | 61,243 | +0.09(+1.85%) |
Oct 17, 2008 | 5.366 | 5.366 | 4.631 | 4.948 | 82,305 | -0.01(-0.17%) |
Oct 16, 2008 | 5.290 | 6.050 | 4.590 | 4.957 | 71,551 | -0.46(-8.47%) |
Oct 15, 2008 | 6.050 | 6.050 | 5.232 | 5.416 | 13,443 | -0.73(-11.82%) |
Oct 14, 2008 | 6.317 | 6.926 | 6.142 | 6.142 | 118,900 | -0.62(-9.14%) |
Oct 13, 2008 | 6.525 | 7.126 | 6.525 | 6.759 | 18,801 | +0.24(+3.71%) |
Oct 10, 2008 | 6.434 | 7.126 | 4.131 | 6.517 | 58,710 | -0.39(-5.68%) |
Oct 09, 2008 | 7.068 | 7.302 | 6.726 | 6.909 | 26,668 | -0.23(-3.27%) |
Oct 08, 2008 | 7.535 | 7.535 | 6.893 | 7.143 | 36,035 | -0.38(-5.10%) |
Oct 07, 2008 | 7.694 | 7.877 | 7.343 | 7.527 | 63,131 | -0.32(-4.04%) |
Oct 06, 2008 | 8.136 | 8.136 | 7.226 | 7.844 | 81,550 | -0.06(-0.74%) |
Oct 03, 2008 | 8.036 | 8.328 | 7.669 | 7.902 | 37,086 | -0.14(-1.76%) |
Oct 02, 2008 | 8.311 | 8.345 | 8.011 | 8.044 | 38,914 | -0.10(-1.23%) |
Oct 01, 2008 | 8.295 | 8.361 | 8.136 | 8.144 | 77,477 | +0.01(+0.10%) |
Sep 30, 2008 | 8.261 | 8.261 | 7.427 | 8.136 | 46,111 | +0.13(+1.56%) |
Sep 29, 2008 | 8.011 | 8.345 | 8.011 | 8.011 | 25,971 | -0.08(-0.93%) |
Sep 26, 2008 | 7.986 | 8.261 | 7.610 | 8.086 | 32,761 | +0.01(+0.10%) |
Sep 25, 2008 | 7.368 | 8.253 | 7.368 | 8.078 | 25,117 | +0.06(+0.73%) |
Sep 24, 2008 | 8.111 | 8.128 | 7.886 | 8.019 | 19,684 | -0.18(-2.14%) |
Sep 23, 2008 | 8.211 | 8.345 | 8.086 | 8.194 | 36,647 | +0.28(+3.59%) |
Sep 22, 2008 | 8.253 | 8.320 | 7.886 | 7.911 | 11,144 | -0.48(-5.77%) |
Sep 19, 2008 | 8.553 | 8.553 | 8.186 | 8.395 | 44,991 | +0.09(+1.11%) |
Sep 18, 2008 | 8.161 | 8.678 | 8.119 | 8.303 | 104,883 | +0.30(+3.75%) |
Sep 17, 2008 | 7.827 | 8.345 | 7.752 | 8.002 | 81,722 | -0.18(-2.14%) |
Sep 16, 2008 | 8.002 | 8.286 | 7.869 | 8.178 | 33,290 | +0.03(+0.41%) |
Sep 15, 2008 | 7.994 | 8.353 | 7.986 | 8.144 | 17,616 | -0.07(-0.81%) |
Sep 12, 2008 | 7.977 | 8.295 | 7.977 | 8.211 | 44,305 | +0.31(+3.91%) |
Sep 11, 2008 | 7.894 | 7.944 | 7.811 | 7.902 | 50,170 | -0.01(-0.11%) |
Sep 10, 2008 | 8.562 | 8.703 | 7.694 | 7.911 | 39,127 | -0.62(-7.24%) |
Sep 09, 2008 | 8.662 | 8.728 | 8.311 | 8.528 | 32,302 | +0.26(+3.13%) |
Sep 08, 2008 | 8.737 | 8.745 | 8.136 | 8.270 | 33,455 | -0.24(-2.84%) |
Sep 05, 2008 | 8.203 | 8.595 | 8.203 | 8.512 | 28,668 | +0.42(+5.15%) |
Sep 04, 2008 | 8.670 | 8.670 | 8.094 | 8.094 | 81,323 | -0.76(-8.58%) |
Sep 03, 2008 | 8.328 | 9.062 | 7.777 | 8.854 | 42,251 | +0.54(+6.53%) |
Sep 02, 2008 | 8.203 | 8.486 | 8.203 | 8.311 | 37,029 | +0.23(+2.79%) |
Aug 29, 2008 | 7.927 | 8.303 | 7.927 | 8.086 | 34,829 | +0.11(+1.36%) |
Aug 28, 2008 | 7.861 | 8.261 | 7.644 | 7.977 | 33,223 | +0.20(+2.58%) |
Aug 27, 2008 | 7.410 | 7.827 | 7.410 | 7.777 | 31,652 | -0.13(-1.69%) |
Aug 26, 2008 | 7.777 | 8.011 | 7.769 | 7.911 | 68,116 | +0.04(+0.53%) |
Aug 25, 2008 | 7.777 | 8.144 | 7.777 | 7.869 | 102,796 | +0.08(+1.07%) |
Aug 22, 2008 | 7.735 | 7.994 | 7.627 | 7.786 | 77,678 | +0.01(+0.11%) |
Aug 21, 2008 | 7.535 | 7.819 | 7.535 | 7.777 | 62,217 | +0.17(+2.19%) |
Aug 20, 2008 | 7.335 | 7.836 | 7.327 | 7.610 | 53,088 | +0.14(+1.90%) |
Aug 19, 2008 | 7.226 | 7.635 | 7.168 | 7.468 | 28,944 | -0.04(-0.56%) |
Aug 18, 2008 | 7.744 | 7.819 | 7.427 | 7.510 | 30,878 | -0.19(-2.49%) |
Aug 15, 2008 | 7.318 | 7.752 | 7.318 | 7.702 | 74,285 | +0.36(+4.89%) |
Aug 14, 2008 | 7.327 | 7.377 | 7.193 | 7.343 | 43,424 | -0.04(-0.56%) |
Aug 13, 2008 | 7.660 | 7.660 | 7.093 | 7.385 | 101,630 | -0.33(-4.22%) |
Aug 12, 2008 | 8.303 | 8.345 | 7.685 | 7.710 | 73,931 | -0.33(-4.05%) |
Aug 11, 2008 | 7.493 | 8.094 | 7.485 | 8.036 | 69,948 | +0.70(+9.56%) |
Aug 08, 2008 | 7.652 | 7.760 | 7.302 | 7.335 | 67,557 | -0.30(-3.93%) |
Aug 07, 2008 | 7.702 | 7.819 | 7.427 | 7.635 | 80,877 | -0.28(-3.48%) |
Aug 06, 2008 | 7.510 | 7.911 | 7.510 | 7.911 | 88,822 | +0.30(+3.95%) |
Aug 05, 2008 | 7.869 | 8.211 | 7.602 | 7.610 | 103,934 | -0.25(-3.18%) |
Aug 04, 2008 | 7.468 | 7.898 | 7.468 | 7.861 | 116,391 | +0.36(+4.78%) |
Aug 01, 2008 | 7.493 | 7.602 | 7.327 | 7.502 | 78,683 | -0.01(-0.11%) |
Jul 31, 2008 | 7.452 | 7.535 | 7.201 | 7.510 | 91,711 | +0.15(+2.04%) |
Jul 30, 2008 | 7.151 | 7.510 | 7.151 | 7.360 | 54,884 | +0.06(+0.80%) |
Jul 29, 2008 | 7.302 | 7.385 | 7.210 | 7.302 | 75,162 | +0.06(+0.81%) |
Jul 28, 2008 | 7.318 | 7.343 | 7.135 | 7.243 | 58,504 | -0.12(-1.59%) |
Jul 25, 2008 | 7.427 | 7.443 | 7.001 | 7.360 | 81,731 | -0.01(-0.11%) |
Jul 24, 2008 | 7.468 | 7.485 | 6.659 | 7.368 | 111,399 | +0.02(+0.23%) |
Jul 23, 2008 | 7.005 | 7.510 | 6.993 | 7.352 | 51,644 | +0.06(+0.80%) |
Jul 22, 2008 | 7.043 | 7.310 | 7.043 | 7.293 | 36,050 | +0.02(+0.23%) |
Jul 21, 2008 | 7.101 | 7.302 | 6.893 | 7.277 | 37,472 | +0.25(+3.56%) |
Jul 18, 2008 | 7.110 | 7.176 | 6.893 | 7.026 | 61,972 | -0.06(-0.82%) |
Jul 17, 2008 | 6.809 | 7.093 | 6.809 | 7.085 | 126,821 | +0.33(+4.94%) |
Jul 16, 2008 | 6.409 | 6.918 | 6.334 | 6.751 | 100,509 | +0.37(+5.75%) |
Jul 15, 2008 | 6.525 | 6.592 | 6.000 | 6.384 | 93,653 | +0.14(+2.27%) |
Jul 14, 2008 | 6.300 | 6.350 | 6.125 | 6.242 | 76,304 | +0.03(+0.54%) |
Jul 11, 2008 | 6.242 | 6.359 | 5.791 | 6.208 | 69,347 | -0.05(-0.80%) |
Jul 10, 2008 | 6.142 | 6.467 | 6.142 | 6.258 | 121,193 | +0.08(+1.35%) |
Jul 09, 2008 | 5.875 | 6.275 | 5.875 | 6.175 | 51,808 | +0.13(+2.07%) |
Jul 08, 2008 | 5.966 | 6.125 | 5.858 | 6.050 | 122,205 | +0.08(+1.26%) |
Jul 07, 2008 | 5.933 | 6.275 | 5.875 | 5.975 | 66,994 | +0.03(+0.42%) |
Jul 04, 2008 | 6.300 | 6.300 | 5.850 | 5.950 | 31,151 | +0.00(+0.00%) |
Jul 03, 2008 | 6.300 | 6.300 | 5.850 | 5.950 | 31,151 | -0.28(-4.42%) |
Jul 02, 2008 | 6.475 | 6.475 | 6.167 | 6.225 | 72,911 | -0.24(-3.74%) |
Jul 01, 2008 | 6.759 | 6.993 | 6.317 | 6.467 | 150,852 | -0.33(-4.91%) |
Jun 30, 2008 | 7.026 | 7.385 | 6.250 | 6.801 | 104,695 | +0.05(+0.74%) |
Jun 27, 2008 | 6.818 | 7.780 | 6.751 | 6.751 | 1,584,961 | -0.07(-0.98%) |
Jun 26, 2008 | 6.676 | 6.951 | 6.626 | 6.818 | 59,225 | +0.05(+0.74%) |
Jun 25, 2008 | 6.818 | 6.984 | 6.642 | 6.767 | 95,624 | -0.05(-0.73%) |
Jun 24, 2008 | 6.684 | 6.984 | 6.684 | 6.818 | 39,533 | +0.06(+0.86%) |
Jun 23, 2008 | 6.742 | 6.851 | 6.542 | 6.759 | 40,865 | +0.03(+0.50%) |
Jun 20, 2008 | 6.801 | 7.009 | 6.651 | 6.726 | 135,374 | -0.13(-1.95%) |
Jun 19, 2008 | 6.868 | 6.934 | 6.559 | 6.859 | 59,002 | -0.03(-0.48%) |
Jun 18, 2008 | 6.767 | 6.909 | 6.642 | 6.893 | 47,945 | +0.08(+1.10%) |
Jun 17, 2008 | 7.151 | 7.268 | 6.767 | 6.818 | 29,337 | -0.34(-4.78%) |
Jun 16, 2008 | 7.143 | 7.243 | 6.717 | 7.160 | 93,640 | +0.00(+0.00%) |
Jun 13, 2008 | 6.918 | 7.243 | 6.909 | 7.160 | 46,564 | +0.28(+4.00%) |
Jun 12, 2008 | 6.684 | 6.918 | 6.684 | 6.884 | 45,924 | +0.19(+2.87%) |
Jun 11, 2008 | 7.210 | 7.277 | 6.659 | 6.692 | 119,943 | -0.54(-7.50%) |
Jun 10, 2008 | 7.226 | 7.352 | 6.926 | 7.235 | 82,420 | +0.26(+3.71%) |
Jun 09, 2008 | 6.951 | 7.235 | 6.884 | 6.976 | 114,996 | +0.01(+0.12%) |
Jun 06, 2008 | 6.909 | 7.343 | 6.676 | 6.968 | 104,568 | +0.01(+0.12%) |
Jun 05, 2008 | 6.284 | 7.068 | 6.284 | 6.959 | 104,825 | +0.68(+10.76%) |
Jun 04, 2008 | 5.966 | 6.342 | 5.958 | 6.284 | 72,934 | +0.31(+5.17%) |
Jun 03, 2008 | 5.908 | 6.067 | 5.850 | 5.975 | 72,283 | +0.10(+1.70%) |
Jun 02, 2008 | 5.816 | 6.233 | 5.816 | 5.875 | 397,812 | +0.03(+0.43%) |
May 30, 2008 | 5.916 | 5.958 | 5.825 | 5.850 | 147,640 | -0.06(-0.99%) |
May 29, 2008 | 5.866 | 6.050 | 5.866 | 5.908 | 90,539 | +0.01(+0.14%) |
May 28, 2008 | 5.633 | 5.990 | 5.624 | 5.900 | 94,782 | +0.31(+5.52%) |
May 27, 2008 | 6.175 | 6.175 | 5.591 | 5.591 | 176,840 | -0.55(-8.97%) |
May 26, 2008 | 6.392 | 6.392 | 6.133 | 6.142 | 76,911 | +0.00(+0.00%) |
May 23, 2008 | 6.392 | 6.392 | 6.133 | 6.142 | 76,911 | -0.28(-4.42%) |
May 22, 2008 | 6.551 | 6.567 | 6.273 | 6.425 | 95,933 | -0.13(-2.04%) |
May 21, 2008 | 6.642 | 6.726 | 6.542 | 6.559 | 30,843 | -0.06(-0.88%) |
May 20, 2008 | 6.659 | 6.717 | 6.484 | 6.617 | 51,366 | -0.08(-1.12%) |
May 19, 2008 | 6.659 | 6.717 | 6.551 | 6.692 | 69,715 | +0.02(+0.25%) |
May 16, 2008 | 6.701 | 6.709 | 6.509 | 6.676 | 74,969 | +0.02(+0.25%) |
May 15, 2008 | 6.350 | 6.717 | 6.350 | 6.659 | 72,777 | +0.30(+4.72%) |
May 14, 2008 | 6.784 | 6.784 | 5.866 | 6.359 | 345,860 | -0.43(-6.39%) |
May 13, 2008 | 6.676 | 6.826 | 6.626 | 6.793 | 92,079 | +0.14(+2.13%) |
May 12, 2008 | 6.843 | 6.968 | 6.617 | 6.651 | 99,412 | -0.17(-2.45%) |
May 09, 2008 | 7.176 | 7.230 | 6.626 | 6.818 | 155,490 | -0.42(-5.77%) |
May 08, 2008 | 6.884 | 7.418 | 6.859 | 7.235 | 244,500 | +0.28(+3.96%) |
May 07, 2008 | 7.260 | 7.343 | 6.951 | 6.959 | 67,916 | -0.23(-3.14%) |
May 06, 2008 | 7.026 | 7.193 | 7.018 | 7.185 | 74,821 | +0.13(+1.89%) |
May 05, 2008 | 7.051 | 7.051 | 7.009 | 7.051 | 45,692 | +0.01(+0.12%) |
May 02, 2008 | 7.093 | 7.293 | 7.018 | 7.043 | 69,490 | -0.05(-0.71%) |
May 01, 2008 | 7.093 | 7.110 | 7.030 | 7.093 | 84,005 | -0.02(-0.23%) |
Apr 30, 2008 | 7.160 | 7.185 | 7.043 | 7.110 | 88,661 | -0.05(-0.70%) |
Apr 29, 2008 | 7.193 | 7.218 | 7.151 | 7.160 | 50,040 | -0.03(-0.46%) |
Apr 28, 2008 | 7.410 | 7.410 | 7.068 | 7.193 | 141,077 | -0.24(-3.25%) |
Apr 25, 2008 | 7.569 | 7.836 | 7.251 | 7.435 | 104,829 | -0.08(-1.11%) |
Apr 24, 2008 | 7.427 | 7.594 | 7.126 | 7.519 | 49,824 | +0.11(+1.46%) |
Apr 23, 2008 | 7.327 | 7.485 | 7.260 | 7.410 | 66,526 | +0.08(+1.14%) |
Apr 22, 2008 | 7.460 | 7.502 | 7.260 | 7.327 | 49,522 | -0.18(-2.44%) |
Apr 21, 2008 | 7.302 | 7.619 | 7.226 | 7.510 | 108,516 | +0.19(+2.62%) |
Apr 18, 2008 | 7.302 | 7.393 | 7.110 | 7.318 | 84,248 | +0.18(+2.45%) |
Apr 17, 2008 | 7.076 | 7.210 | 6.884 | 7.143 | 136,529 | +0.05(+0.71%) |
Apr 16, 2008 | 7.727 | 7.727 | 7.093 | 7.093 | 197,714 | -0.57(-7.41%) |
Apr 15, 2008 | 7.660 | 7.811 | 7.510 | 7.660 | 85,266 | +0.03(+0.44%) |
Apr 14, 2008 | 7.669 | 7.844 | 7.427 | 7.627 | 197,958 | -0.03(-0.33%) |
Apr 11, 2008 | 7.819 | 8.011 | 7.569 | 7.652 | 37,506 | -0.28(-3.47%) |
Apr 10, 2008 | 7.919 | 8.286 | 7.610 | 7.927 | 127,442 | -0.01(-0.11%) |
Apr 09, 2008 | 8.144 | 8.244 | 7.752 | 7.936 | 128,528 | -0.21(-2.56%) |
Apr 08, 2008 | 8.028 | 8.303 | 7.952 | 8.144 | 60,635 | +0.03(+0.41%) |
Apr 07, 2008 | 7.927 | 8.169 | 7.927 | 8.111 | 83,241 | +0.23(+2.86%) |
Apr 04, 2008 | 7.802 | 7.911 | 7.694 | 7.886 | 51,207 | +0.13(+1.61%) |
Apr 03, 2008 | 7.585 | 7.802 | 7.585 | 7.760 | 30,268 | +0.20(+2.65%) |
Apr 02, 2008 | 7.619 | 7.702 | 7.435 | 7.560 | 52,250 | -0.07(-0.88%) |
Apr 01, 2008 | 7.602 | 7.752 | 7.493 | 7.627 | 74,299 | +0.17(+2.24%) |
Mar 31, 2008 | 7.552 | 7.652 | 7.460 | 7.460 | 46,401 | -0.03(-0.45%) |
Mar 28, 2008 | 7.677 | 7.735 | 7.452 | 7.493 | 89,029 | -0.23(-2.92%) |
Mar 27, 2008 | 7.619 | 7.919 | 7.493 | 7.719 | 244,029 | +0.13(+1.76%) |
Mar 26, 2008 | 7.861 | 7.861 | 7.218 | 7.585 | 146,664 | -0.33(-4.11%) |
Mar 25, 2008 | 7.735 | 7.961 | 7.366 | 7.911 | 378,858 | +0.11(+1.39%) |
Mar 24, 2008 | 7.627 | 7.927 | 7.535 | 7.802 | 117,256 | +0.27(+3.54%) |
Mar 21, 2008 | 7.635 | 7.677 | 7.335 | 7.535 | 235,118 | +0.00(+0.00%) |
Mar 20, 2008 | 7.635 | 7.677 | 7.335 | 7.535 | 235,118 | -0.10(-1.31%) |
Mar 19, 2008 | 7.527 | 7.677 | 7.468 | 7.635 | 210,421 | +0.10(+1.33%) |
Mar 18, 2008 | 7.694 | 7.719 | 7.360 | 7.535 | 105,906 | +0.02(+0.22%) |
Mar 17, 2008 | 7.302 | 7.777 | 7.302 | 7.519 | 48,675 | +0.04(+0.56%) |
Mar 14, 2008 | 7.819 | 8.094 | 7.418 | 7.477 | 65,642 | -0.29(-3.76%) |
Mar 13, 2008 | 7.435 | 8.032 | 7.393 | 7.769 | 158,761 | +0.25(+3.33%) |
Mar 12, 2008 | 7.619 | 7.952 | 7.235 | 7.519 | 92,115 | -0.08(-0.99%) |
Mar 11, 2008 | 7.877 | 7.986 | 7.285 | 7.594 | 83,061 | -0.08(-1.09%) |
Mar 10, 2008 | 7.936 | 8.870 | 7.485 | 7.677 | 159,300 | +0.21(+2.79%) |
Mar 07, 2008 | 7.343 | 7.735 | 7.101 | 7.468 | 140,494 | -0.09(-1.21%) |
Mar 06, 2008 | 8.478 | 8.478 | 7.410 | 7.560 | 57,520 | -0.98(-11.44%) |
Mar 05, 2008 | 8.620 | 8.737 | 8.328 | 8.537 | 41,819 | -0.03(-0.29%) |
Mar 04, 2008 | 8.520 | 8.662 | 8.194 | 8.562 | 43,461 | -0.05(-0.58%) |
Mar 03, 2008 | 8.495 | 8.699 | 8.144 | 8.612 | 111,052 | -0.01(-0.10%) |
Feb 29, 2008 | 8.553 | 8.912 | 8.386 | 8.620 | 93,329 | -0.03(-0.39%) |
Feb 28, 2008 | 8.845 | 8.954 | 8.578 | 8.653 | 56,346 | -0.21(-2.35%) |
Feb 27, 2008 | 8.787 | 8.912 | 8.512 | 8.862 | 41,589 | +0.01(+0.09%) |
Feb 26, 2008 | 8.587 | 9.237 | 8.512 | 8.854 | 84,259 | +0.19(+2.22%) |
Feb 25, 2008 | 8.395 | 8.695 | 8.253 | 8.662 | 66,306 | +0.25(+2.98%) |
Feb 22, 2008 | 8.662 | 8.703 | 8.286 | 8.411 | 96,458 | -0.25(-2.89%) |
Feb 21, 2008 | 8.804 | 9.237 | 8.653 | 8.662 | 84,136 | -0.07(-0.76%) |
Feb 20, 2008 | 8.687 | 9.037 | 8.537 | 8.728 | 62,773 | +0.00(+0.00%) |
Feb 19, 2008 | 8.754 | 9.062 | 8.512 | 8.728 | 46,568 | +0.08(+0.87%) |
Feb 18, 2008 | 9.071 | 9.146 | 8.645 | 8.653 | 70,251 | +0.00(+0.00%) |
Feb 15, 2008 | 9.071 | 9.146 | 8.645 | 8.653 | 70,251 | -0.48(-5.30%) |
Feb 14, 2008 | 9.546 | 10.07 | 9.096 | 9.137 | 86,649 | -0.33(-3.52%) |
Feb 13, 2008 | 9.321 | 9.496 | 8.954 | 9.471 | 244,520 | +0.23(+2.44%) |
Feb 12, 2008 | 9.321 | 9.388 | 9.071 | 9.246 | 65,127 | -0.01(-0.09%) |
Feb 11, 2008 | 9.146 | 9.346 | 8.879 | 9.254 | 56,765 | +0.13(+1.46%) |
Feb 08, 2008 | 8.678 | 9.788 | 8.637 | 9.121 | 55,496 | -0.11(-1.18%) |
Feb 07, 2008 | 8.637 | 9.246 | 8.495 | 9.229 | 103,831 | +0.56(+6.45%) |
Feb 06, 2008 | 8.720 | 9.046 | 8.486 | 8.670 | 136,201 | +0.00(+0.00%) |
Feb 05, 2008 | 8.912 | 9.329 | 8.645 | 8.670 | 138,672 | -0.44(-4.85%) |
Feb 04, 2008 | 9.797 | 9.797 | 8.879 | 9.112 | 204,347 | -1.01(-9.98%) |
Feb 01, 2008 | 9.989 | 10.51 | 9.613 | 10.12 | 118,574 | +0.21(+2.10%) |
Jan 31, 2008 | 8.670 | 9.922 | 8.620 | 9.913 | 117,647 | +1.12(+12.71%) |
Jan 30, 2008 | 8.929 | 9.054 | 8.620 | 8.795 | 81,284 | -0.18(-2.04%) |
Jan 29, 2008 | 8.979 | 9.204 | 8.787 | 8.979 | 115,780 | +0.01(+0.09%) |
Jan 28, 2008 | 9.179 | 9.363 | 8.795 | 8.970 | 85,342 | -0.21(-2.27%) |
Jan 25, 2008 | 9.154 | 9.863 | 8.995 | 9.179 | 77,753 | +0.14(+1.57%) |
Jan 24, 2008 | 9.705 | 9.705 | 9.037 | 9.037 | 128,238 | -0.63(-6.56%) |
Jan 23, 2008 | 8.028 | 9.838 | 8.028 | 9.671 | 180,376 | +1.43(+17.31%) |
Jan 22, 2008 | 7.685 | 8.545 | 7.652 | 8.244 | 134,320 | +0.46(+5.89%) |
Jan 21, 2008 | 8.495 | 8.754 | 7.769 | 7.786 | 141,636 | +0.00(+0.00%) |
Jan 18, 2008 | 8.495 | 8.754 | 7.769 | 7.786 | 141,636 | -0.72(-8.44%) |
Jan 17, 2008 | 9.079 | 9.121 | 8.486 | 8.503 | 82,564 | -0.58(-6.34%) |
Jan 16, 2008 | 8.695 | 9.279 | 8.612 | 9.079 | 190,543 | +0.33(+3.72%) |
Jan 15, 2008 | 9.421 | 9.471 | 8.553 | 8.754 | 101,872 | -0.78(-8.22%) |
Jan 14, 2008 | 9.663 | 9.897 | 9.463 | 9.538 | 95,557 | -0.13(-1.38%) |
Jan 11, 2008 | 9.680 | 9.947 | 9.546 | 9.671 | 139,910 | +0.04(+0.43%) |
Jan 10, 2008 | 9.313 | 9.738 | 8.912 | 9.630 | 125,780 | +0.19(+2.03%) |
Jan 09, 2008 | 9.847 | 9.847 | 9.338 | 9.438 | 170,179 | -0.18(-1.82%) |
Jan 08, 2008 | 10.48 | 10.50 | 9.605 | 9.613 | 111,426 | -0.88(-8.35%) |
Jan 07, 2008 | 10.66 | 10.81 | 10.41 | 10.49 | 79,323 | -0.12(-1.10%) |
Jan 04, 2008 | 10.57 | 10.85 | 10.42 | 10.61 | 160,218 | -0.05(-0.47%) |
Jan 03, 2008 | 10.95 | 10.98 | 10.58 | 10.66 | 109,202 | -0.25(-2.29%) |
Jan 02, 2008 | 10.81 | 11.16 | 10.81 | 10.91 | 173,033 | +0.08(+0.69%) |
Jan 01, 2008 | 10.69 | 10.95 | 10.69 | 10.83 | 133,344 | +0.00(+0.00%) |
Dec 31, 2007 | 10.69 | 10.95 | 10.69 | 10.83 | 133,344 | +0.08(+0.70%) |
Dec 28, 2007 | 10.84 | 10.85 | 10.57 | 10.76 | 94,035 | -0.05(-0.46%) |
Dec 27, 2007 | 11.02 | 11.07 | 10.76 | 10.81 | 137,332 | -0.28(-2.56%) |
Dec 26, 2007 | 10.76 | 11.21 | 10.76 | 11.09 | 119,629 | +0.26(+2.39%) |
Dec 24, 2007 | 10.95 | 10.95 | 10.45 | 10.83 | 93,013 | -0.14(-1.29%) |
Dec 21, 2007 | 11.03 | 11.07 | 10.81 | 10.97 | 257,751 | +0.09(+0.84%) |
Dec 20, 2007 | 11.02 | 11.02 | 10.77 | 10.88 | 166,731 | -0.03(-0.23%) |
Dec 19, 2007 | 10.60 | 11.10 | 10.58 | 10.91 | 209,802 | +0.10(+0.93%) |
Dec 18, 2007 | 10.52 | 11.06 | 10.26 | 10.81 | 476,695 | +0.30(+2.86%) |
Dec 17, 2007 | 10.81 | 10.81 | 10.51 | 10.51 | 84,834 | -0.36(-3.30%) |
Dec 14, 2007 | 11.01 | 11.39 | 10.78 | 10.86 | 113,329 | -0.23(-2.10%) |
Dec 13, 2007 | 11.19 | 11.19 | 10.85 | 11.10 | 78,818 | -0.17(-1.48%) |
Dec 12, 2007 | 11.42 | 11.73 | 11.16 | 11.27 | 133,723 | +0.04(+0.37%) |
Dec 11, 2007 | 12.22 | 12.22 | 11.21 | 11.22 | 106,142 | -0.95(-7.81%) |
Dec 10, 2007 | 12.02 | 12.31 | 11.97 | 12.17 | 126,509 | +0.13(+1.11%) |
Dec 07, 2007 | 12.32 | 12.32 | 11.80 | 12.04 | 104,309 | -0.23(-1.84%) |
Dec 06, 2007 | 11.54 | 12.48 | 11.47 | 12.27 | 208,276 | +0.82(+7.14%) |
Dec 05, 2007 | 11.58 | 11.72 | 11.37 | 11.45 | 94,951 | +0.08(+0.66%) |
Dec 04, 2007 | 10.84 | 11.55 | 10.79 | 11.37 | 147,882 | +0.46(+4.20%) |
Dec 03, 2007 | 11.10 | 11.10 | 10.76 | 10.91 | 180,166 | +0.22(+2.03%) |
Nov 30, 2007 | 10.47 | 10.70 | 10.42 | 10.70 | 149,535 | +0.30(+2.89%) |
Nov 29, 2007 | 10.87 | 10.89 | 10.40 | 10.40 | 92,502 | -0.48(-4.37%) |
Nov 28, 2007 | 10.49 | 10.87 | 10.44 | 10.87 | 110,683 | +0.47(+4.49%) |
Nov 27, 2007 | 10.36 | 10.46 | 10.33 | 10.41 | 131,894 | +0.11(+1.05%) |
Nov 26, 2007 | 10.41 | 10.57 | 10.21 | 10.30 | 126,869 | -0.13(-1.28%) |
Nov 23, 2007 | 10.45 | 10.59 | 10.25 | 10.43 | 67,767 | -0.01(-0.08%) |
Nov 21, 2007 | 10.68 | 10.88 | 10.43 | 10.44 | 177,896 | -0.13(-1.26%) |
Nov 20, 2007 | 10.25 | 10.62 | 10.25 | 10.57 | 209,778 | +0.30(+2.92%) |
Nov 19, 2007 | 10.27 | 10.36 | 10.22 | 10.27 | 266,241 | -0.07(-0.65%) |
Nov 16, 2007 | 10.36 | 10.41 | 9.972 | 10.34 | 298,091 | -0.01(-0.08%) |
Nov 15, 2007 | 10.65 | 10.70 | 10.14 | 10.35 | 218,309 | -0.32(-2.97%) |
Nov 14, 2007 | 10.94 | 10.96 | 10.64 | 10.66 | 160,970 | -0.23(-2.07%) |
Nov 13, 2007 | 10.69 | 10.91 | 10.66 | 10.89 | 218,726 | +0.23(+2.19%) |
Nov 12, 2007 | 10.28 | 10.76 | 10.28 | 10.66 | 149,392 | +0.34(+3.32%) |
Nov 09, 2007 | 10.49 | 10.52 | 10.18 | 10.31 | 247,001 | -0.28(-2.60%) |
Nov 08, 2007 | 10.51 | 10.76 | 10.29 | 10.59 | 370,518 | +0.10(+0.95%) |
Nov 07, 2007 | 11.07 | 11.22 | 10.46 | 10.49 | 346,987 | -0.61(-5.49%) |
Nov 06, 2007 | 11.51 | 12.10 | 10.85 | 11.10 | 1,640,903 | -1.81(-14.03%) |
Nov 05, 2007 | 13.29 | 13.35 | 12.76 | 12.91 | 213,854 | -0.44(-3.31%) |
Nov 02, 2007 | 13.43 | 13.43 | 13.26 | 13.35 | 101,225 | +0.01(+0.06%) |