Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.946 | 7.426 | 6.877 | 7.426 | 2,106,282 | +0.42(+6.01%) |
Oct 30, 2008 | 6.929 | 7.052 | 6.676 | 7.005 | 1,296,070 | +0.15(+2.19%) |
Oct 29, 2008 | 7.183 | 7.222 | 6.690 | 6.854 | 2,924,490 | -0.21(-2.91%) |
Oct 28, 2008 | 6.357 | 7.060 | 6.112 | 7.060 | 2,957,712 | +0.89(+14.45%) |
Oct 27, 2008 | 6.290 | 6.617 | 6.142 | 6.168 | 2,157,837 | -0.19(-2.92%) |
Oct 24, 2008 | 6.301 | 6.686 | 6.126 | 6.354 | 2,570,998 | -0.47(-6.94%) |
Oct 23, 2008 | 6.605 | 6.966 | 6.301 | 6.828 | 4,006,035 | +0.27(+4.15%) |
Oct 22, 2008 | 6.609 | 6.948 | 6.421 | 6.556 | 4,207,781 | -0.23(-3.36%) |
Oct 21, 2008 | 6.731 | 7.098 | 6.693 | 6.784 | 2,242,653 | +0.07(+1.00%) |
Oct 20, 2008 | 6.808 | 6.823 | 6.366 | 6.716 | 1,048,481 | -0.03(-0.50%) |
Oct 17, 2008 | 6.561 | 7.072 | 6.515 | 6.750 | 1,737,670 | -0.13(-1.93%) |
Oct 16, 2008 | 6.386 | 6.927 | 6.094 | 6.883 | 2,850,458 | +0.59(+9.36%) |
Oct 15, 2008 | 7.003 | 7.199 | 6.218 | 6.294 | 2,343,665 | -0.97(-13.30%) |
Oct 14, 2008 | 7.958 | 7.981 | 6.872 | 7.259 | 2,685,994 | -0.64(-8.10%) |
Oct 13, 2008 | 7.693 | 7.976 | 7.357 | 7.900 | 2,548,809 | +0.27(+3.47%) |
Oct 10, 2008 | 6.502 | 7.634 | 6.237 | 7.634 | 4,469,841 | +0.97(+14.48%) |
Oct 09, 2008 | 7.084 | 7.284 | 6.619 | 6.669 | 2,629,712 | -0.37(-5.30%) |
Oct 08, 2008 | 7.120 | 7.516 | 7.040 | 7.042 | 1,690,463 | -0.16(-2.28%) |
Oct 07, 2008 | 7.654 | 7.763 | 7.206 | 7.206 | 1,943,668 | -0.40(-5.23%) |
Oct 06, 2008 | 7.693 | 7.905 | 7.351 | 7.604 | 1,858,473 | -0.36(-4.51%) |
Oct 03, 2008 | 8.771 | 8.808 | 7.935 | 7.963 | 2,346,006 | -0.61(-7.08%) |
Oct 02, 2008 | 9.152 | 9.189 | 8.540 | 8.570 | 1,376,216 | -0.60(-6.52%) |
Oct 01, 2008 | 9.427 | 9.427 | 9.007 | 9.167 | 1,069,093 | -0.21(-2.24%) |
Sep 30, 2008 | 9.247 | 9.539 | 9.144 | 9.378 | 2,026,261 | +0.33(+3.63%) |
Sep 29, 2008 | 9.304 | 9.465 | 9.049 | 9.049 | 1,746,423 | -0.48(-5.08%) |
Sep 26, 2008 | 8.992 | 9.549 | 8.975 | 9.534 | 0 | +0.37(+4.07%) |
Sep 25, 2008 | 9.007 | 9.305 | 8.920 | 9.160 | 1,604,205 | +0.16(+1.79%) |
Sep 24, 2008 | 9.042 | 9.265 | 8.840 | 8.999 | 1,557,683 | -0.13(-1.38%) |
Sep 23, 2008 | 8.961 | 9.343 | 8.941 | 9.125 | 1,620,921 | +0.13(+1.40%) |
Sep 22, 2008 | 9.500 | 9.594 | 8.999 | 8.999 | 1,907,720 | -0.59(-6.19%) |
Sep 19, 2008 | 9.404 | 9.905 | 9.240 | 9.594 | 0 | +0.38(+4.09%) |
Sep 18, 2008 | 8.685 | 9.217 | 8.221 | 9.217 | 2,644,974 | +0.69(+8.09%) |
Sep 17, 2008 | 8.633 | 8.828 | 8.471 | 8.527 | 1,855,617 | -0.32(-3.64%) |
Sep 16, 2008 | 8.365 | 8.879 | 8.365 | 8.849 | 1,999,322 | +0.53(+6.33%) |
Sep 15, 2008 | 8.453 | 8.816 | 8.322 | 8.322 | 2,080,677 | -0.44(-4.99%) |
Sep 12, 2008 | 8.660 | 8.863 | 8.660 | 8.759 | 1,298,609 | -0.01(-0.06%) |
Sep 11, 2008 | 8.846 | 8.897 | 8.600 | 8.764 | 1,249,882 | -0.17(-1.92%) |
Sep 10, 2008 | 8.826 | 9.022 | 8.747 | 8.936 | 1,638,451 | +0.24(+2.70%) |
Sep 09, 2008 | 9.022 | 9.132 | 8.639 | 8.701 | 1,607,236 | -0.35(-3.89%) |
Sep 08, 2008 | 9.095 | 9.146 | 8.925 | 9.053 | 1,909,089 | +0.22(+2.52%) |
Sep 05, 2008 | 8.748 | 8.897 | 8.605 | 8.830 | 0 | -0.01(-0.06%) |
Sep 04, 2008 | 8.982 | 9.042 | 8.819 | 8.835 | 1,757,343 | -0.25(-2.71%) |
Sep 03, 2008 | 8.909 | 9.104 | 8.888 | 9.081 | 1,231,204 | +0.13(+1.42%) |
Sep 02, 2008 | 8.920 | 9.162 | 8.785 | 8.953 | 951,909 | +0.17(+1.91%) |
Aug 29, 2008 | 8.785 | 8.856 | 8.663 | 8.785 | 1,038,054 | -0.02(-0.20%) |
Aug 28, 2008 | 8.543 | 8.803 | 8.531 | 8.803 | 1,401,357 | +0.27(+3.17%) |
Aug 27, 2008 | 8.439 | 8.573 | 8.396 | 8.533 | 1,036,267 | +0.04(+0.48%) |
Aug 26, 2008 | 8.462 | 8.602 | 8.308 | 8.492 | 917,415 | +0.02(+0.25%) |
Aug 25, 2008 | 8.676 | 8.676 | 8.471 | 8.471 | 1,018,573 | -0.28(-3.19%) |
Aug 22, 2008 | 8.478 | 8.750 | 8.478 | 8.750 | 1,380,361 | +0.30(+3.56%) |
Aug 21, 2008 | 8.469 | 8.552 | 8.354 | 8.449 | 864,158 | -0.03(-0.40%) |
Aug 20, 2008 | 8.658 | 8.663 | 8.442 | 8.483 | 1,902,054 | -0.18(-2.06%) |
Aug 19, 2008 | 8.669 | 8.717 | 8.527 | 8.662 | 1,549,331 | -0.08(-0.95%) |
Aug 18, 2008 | 8.886 | 8.932 | 8.651 | 8.745 | 1,386,140 | -0.11(-1.28%) |
Aug 15, 2008 | 9.051 | 9.136 | 8.833 | 8.858 | 0 | -0.13(-1.40%) |
Aug 14, 2008 | 8.674 | 8.992 | 8.674 | 8.984 | 808,153 | +0.23(+2.63%) |
Aug 13, 2008 | 8.640 | 8.839 | 8.580 | 8.754 | 1,217,944 | +0.13(+1.50%) |
Aug 12, 2008 | 8.625 | 8.706 | 8.540 | 8.625 | 1,011,573 | -0.09(-1.07%) |
Aug 11, 2008 | 8.660 | 8.807 | 8.570 | 8.718 | 1,214,212 | +0.04(+0.45%) |
Aug 08, 2008 | 8.359 | 8.679 | 8.336 | 8.679 | 1,076,693 | +0.30(+3.54%) |
Aug 07, 2008 | 8.430 | 8.589 | 8.313 | 8.382 | 688,034 | -0.19(-2.17%) |
Aug 06, 2008 | 8.610 | 8.642 | 8.504 | 8.568 | 773,495 | -0.12(-1.38%) |
Aug 05, 2008 | 8.506 | 8.692 | 8.435 | 8.688 | 1,305,638 | +0.27(+3.17%) |
Aug 04, 2008 | 8.472 | 8.584 | 8.297 | 8.421 | 1,051,524 | -0.09(-1.10%) |
Aug 01, 2008 | 8.481 | 8.559 | 8.205 | 8.515 | 1,147,825 | +0.02(+0.29%) |
Jul 31, 2008 | 8.400 | 8.570 | 8.322 | 8.490 | 890,006 | -0.05(-0.54%) |
Jul 30, 2008 | 8.734 | 8.747 | 8.366 | 8.536 | 1,331,961 | -0.11(-1.33%) |
Jul 29, 2008 | 8.651 | 8.764 | 8.262 | 8.651 | 1,939,822 | +0.44(+5.41%) |
Jul 28, 2008 | 8.267 | 8.520 | 8.121 | 8.207 | 1,296,155 | -0.12(-1.40%) |
Jul 25, 2008 | 8.174 | 8.409 | 8.129 | 8.324 | 1,053,735 | +0.24(+2.95%) |
Jul 24, 2008 | 8.600 | 8.600 | 8.020 | 8.085 | 1,283,064 | -0.51(-5.93%) |
Jul 23, 2008 | 8.472 | 8.840 | 8.347 | 8.594 | 1,514,950 | +0.14(+1.67%) |
Jul 22, 2008 | 7.981 | 8.488 | 7.915 | 8.453 | 1,950,810 | +0.40(+5.03%) |
Jul 21, 2008 | 7.866 | 8.071 | 7.753 | 8.048 | 1,081,675 | +0.20(+2.50%) |
Jul 18, 2008 | 8.000 | 8.014 | 7.723 | 7.852 | 999,025 | -0.08(-1.07%) |
Jul 17, 2008 | 7.938 | 7.979 | 7.588 | 7.937 | 1,353,557 | +0.19(+2.47%) |
Jul 16, 2008 | 7.544 | 7.772 | 7.305 | 7.746 | 2,222,618 | +0.24(+3.25%) |
Jul 15, 2008 | 7.256 | 7.671 | 7.233 | 7.502 | 1,899,278 | +0.12(+1.60%) |
Jul 14, 2008 | 7.804 | 7.811 | 7.281 | 7.383 | 2,344,439 | -0.26(-3.40%) |
Jul 11, 2008 | 7.510 | 7.760 | 7.392 | 7.643 | 3,308,744 | +0.10(+1.27%) |
Jul 10, 2008 | 7.261 | 7.781 | 7.212 | 7.548 | 1,713,054 | +0.28(+3.82%) |
Jul 09, 2008 | 8.032 | 8.036 | 7.250 | 7.270 | 3,362,012 | -0.78(-9.69%) |
Jul 08, 2008 | 7.618 | 8.057 | 7.516 | 8.050 | 2,683,687 | +0.43(+5.69%) |
Jul 07, 2008 | 7.769 | 7.838 | 7.608 | 7.617 | 2,119,435 | -0.10(-1.28%) |
Jul 04, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | +0.00(+0.00%) |
Jul 03, 2008 | 7.763 | 7.831 | 7.668 | 7.716 | 414,026 | -0.03(-0.34%) |
Jul 02, 2008 | 7.783 | 7.891 | 7.730 | 7.742 | 1,315,772 | -0.06(-0.79%) |
Jul 01, 2008 | 7.696 | 7.825 | 7.549 | 7.804 | 1,621,102 | +0.02(+0.30%) |
Jun 30, 2008 | 7.843 | 7.877 | 7.714 | 7.781 | 1,078,440 | -0.07(-0.88%) |
Jun 27, 2008 | 8.069 | 8.083 | 7.811 | 7.850 | 2,162,723 | -0.20(-2.53%) |
Jun 26, 2008 | 8.237 | 8.303 | 8.022 | 8.053 | 1,106,692 | -0.24(-2.92%) |
Jun 25, 2008 | 8.128 | 8.407 | 8.128 | 8.296 | 867,743 | +0.13(+1.58%) |
Jun 24, 2008 | 8.039 | 8.269 | 7.983 | 8.167 | 1,169,799 | +0.04(+0.50%) |
Jun 23, 2008 | 8.414 | 8.414 | 8.119 | 8.126 | 1,362,763 | -0.22(-2.61%) |
Jun 20, 2008 | 8.531 | 8.531 | 8.248 | 8.343 | 1,370,086 | -0.14(-1.61%) |
Jun 19, 2008 | 8.361 | 8.506 | 8.342 | 8.480 | 843,422 | +0.12(+1.44%) |
Jun 18, 2008 | 8.481 | 8.510 | 8.347 | 8.359 | 908,735 | -0.13(-1.52%) |
Jun 17, 2008 | 8.702 | 8.702 | 8.465 | 8.488 | 859,504 | -0.18(-2.06%) |
Jun 16, 2008 | 8.511 | 8.667 | 8.494 | 8.667 | 551,771 | +0.14(+1.66%) |
Jun 13, 2008 | 8.338 | 8.526 | 8.285 | 8.526 | 770,933 | +0.24(+2.92%) |
Jun 12, 2008 | 8.467 | 8.584 | 8.262 | 8.283 | 1,242,497 | -0.10(-1.22%) |
Jun 11, 2008 | 8.469 | 8.522 | 8.320 | 8.386 | 926,592 | -0.14(-1.62%) |
Jun 10, 2008 | 8.411 | 8.540 | 8.289 | 8.524 | 1,094,302 | +0.12(+1.43%) |
Jun 09, 2008 | 8.600 | 8.681 | 8.379 | 8.403 | 841,906 | -0.16(-1.88%) |
Jun 06, 2008 | 8.839 | 8.930 | 8.552 | 8.564 | 664,991 | -0.45(-4.95%) |
Jun 05, 2008 | 8.762 | 9.010 | 8.762 | 9.010 | 695,052 | +0.24(+2.76%) |
Jun 04, 2008 | 8.646 | 8.918 | 8.610 | 8.768 | 915,339 | +0.10(+1.12%) |
Jun 03, 2008 | 8.663 | 8.701 | 8.541 | 8.671 | 889,616 | +0.07(+0.78%) |
Jun 02, 2008 | 8.810 | 8.810 | 8.510 | 8.603 | 1,055,103 | -0.18(-2.09%) |
May 30, 2008 | 8.872 | 8.879 | 8.736 | 8.787 | 942,929 | -0.04(-0.42%) |
May 29, 2008 | 8.831 | 8.844 | 8.718 | 8.824 | 1,186,181 | -0.02(-0.18%) |
May 28, 2008 | 8.885 | 8.929 | 8.731 | 8.840 | 983,497 | -0.03(-0.30%) |
May 27, 2008 | 8.824 | 8.913 | 8.729 | 8.867 | 1,556,926 | -0.01(-0.14%) |
May 26, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 872,855 | +0.02(+0.28%) |
May 22, 2008 | 8.732 | 8.916 | 8.702 | 8.854 | 996,197 | +0.10(+1.09%) |
May 21, 2008 | 8.895 | 8.922 | 8.694 | 8.759 | 1,253,179 | -0.08(-0.88%) |
May 20, 2008 | 8.775 | 8.874 | 8.717 | 8.837 | 981,823 | -0.01(-0.16%) |
May 19, 2008 | 8.985 | 8.998 | 8.810 | 8.851 | 986,273 | -0.10(-1.17%) |
May 16, 2008 | 8.996 | 9.058 | 8.872 | 8.955 | 901,898 | -0.03(-0.35%) |
May 15, 2008 | 8.883 | 8.992 | 8.800 | 8.987 | 737,152 | +0.07(+0.77%) |
May 14, 2008 | 8.945 | 8.976 | 8.849 | 8.918 | 532,782 | -0.04(-0.41%) |
May 13, 2008 | 8.968 | 9.019 | 8.877 | 8.955 | 916,691 | -0.01(-0.14%) |
May 12, 2008 | 8.692 | 8.982 | 8.692 | 8.968 | 1,011,878 | +0.26(+3.01%) |
May 09, 2008 | 8.437 | 8.706 | 8.430 | 8.706 | 435,525 | +0.16(+1.86%) |
May 08, 2008 | 8.731 | 8.731 | 8.472 | 8.547 | 979,589 | -0.10(-1.15%) |
May 07, 2008 | 8.930 | 8.946 | 8.609 | 8.646 | 1,437,276 | -0.28(-3.17%) |
May 06, 2008 | 8.787 | 8.941 | 8.683 | 8.929 | 1,513,910 | +0.05(+0.54%) |
May 05, 2008 | 8.856 | 8.969 | 8.842 | 8.881 | 679,456 | -0.03(-0.30%) |
May 02, 2008 | 8.968 | 9.100 | 8.902 | 8.908 | 1,945,087 | -0.17(-1.85%) |
May 01, 2008 | 8.752 | 9.075 | 8.717 | 9.075 | 1,280,921 | +0.33(+3.80%) |
Apr 30, 2008 | 8.879 | 9.005 | 8.715 | 8.743 | 924,268 | -0.09(-1.02%) |
Apr 29, 2008 | 8.899 | 8.943 | 8.803 | 8.833 | 1,124,103 | -0.06(-0.64%) |
Apr 28, 2008 | 8.923 | 8.966 | 8.847 | 8.890 | 805,054 | -0.03(-0.38%) |
Apr 25, 2008 | 9.074 | 9.107 | 8.890 | 8.923 | 928,001 | -0.10(-1.06%) |
Apr 24, 2008 | 8.821 | 9.019 | 8.771 | 9.019 | 1,031,868 | +0.21(+2.37%) |
Apr 23, 2008 | 8.770 | 8.860 | 8.688 | 8.810 | 1,160,361 | +0.08(+0.91%) |
Apr 22, 2008 | 8.869 | 8.904 | 8.625 | 8.731 | 1,118,985 | -0.16(-1.79%) |
Apr 21, 2008 | 8.886 | 8.969 | 8.886 | 8.890 | 740,742 | -0.04(-0.42%) |
Apr 18, 2008 | 9.185 | 9.213 | 8.885 | 8.927 | 1,503,776 | -0.07(-0.81%) |
Apr 17, 2008 | 9.037 | 9.037 | 8.899 | 8.999 | 2,007,799 | -0.10(-1.15%) |
Apr 16, 2008 | 8.885 | 9.125 | 8.842 | 9.104 | 3,335,582 | +0.33(+3.77%) |
Apr 15, 2008 | 8.930 | 8.962 | 8.685 | 8.773 | 1,106,663 | +0.10(+1.12%) |
Apr 14, 2008 | 8.839 | 8.885 | 8.676 | 8.676 | 569,103 | -0.08(-0.89%) |
Apr 11, 2008 | 8.778 | 8.906 | 8.706 | 8.754 | 1,132,020 | -0.16(-1.84%) |
Apr 10, 2008 | 8.846 | 9.022 | 8.701 | 8.918 | 1,101,552 | +0.09(+1.04%) |
Apr 09, 2008 | 9.118 | 9.118 | 8.722 | 8.826 | 1,174,430 | -0.27(-2.94%) |
Apr 08, 2008 | 9.167 | 9.245 | 9.045 | 9.093 | 1,185,491 | -0.07(-0.79%) |
Apr 07, 2008 | 9.392 | 9.394 | 9.028 | 9.166 | 1,202,241 | -0.16(-1.67%) |
Apr 04, 2008 | 9.291 | 9.503 | 9.137 | 9.321 | 1,688,518 | +0.02(+0.23%) |
Apr 03, 2008 | 9.072 | 9.433 | 8.987 | 9.300 | 1,174,640 | +0.17(+1.86%) |
Apr 02, 2008 | 9.238 | 9.346 | 9.001 | 9.130 | 2,775,933 | -0.13(-1.38%) |
Apr 01, 2008 | 8.906 | 9.258 | 8.835 | 9.258 | 1,618,806 | +0.53(+6.04%) |
Mar 31, 2008 | 8.775 | 9.121 | 8.729 | 8.731 | 1,452,714 | +0.00(+0.02%) |
Mar 28, 2008 | 8.824 | 8.930 | 8.692 | 8.729 | 1,055,748 | -0.07(-0.76%) |
Mar 27, 2008 | 8.989 | 9.129 | 8.794 | 8.796 | 859,979 | -0.17(-1.85%) |
Mar 26, 2008 | 9.166 | 9.169 | 8.856 | 8.962 | 1,390,454 | -0.25(-2.71%) |
Mar 25, 2008 | 9.095 | 9.242 | 8.969 | 9.212 | 1,791,435 | +0.16(+1.74%) |
Mar 24, 2008 | 9.058 | 9.159 | 8.904 | 9.054 | 1,445,278 | +0.14(+1.57%) |
Mar 21, 2008 | 8.925 | 8.930 | 8.665 | 8.915 | 2,441,170 | +0.00(+0.00%) |
Mar 20, 2008 | 8.925 | 8.930 | 8.665 | 8.915 | 2,441,170 | +0.10(+1.12%) |
Mar 19, 2008 | 8.925 | 8.989 | 8.782 | 8.816 | 1,601,434 | -0.07(-0.74%) |
Mar 18, 2008 | 8.480 | 8.881 | 8.457 | 8.881 | 1,673,171 | +0.63(+7.61%) |
Mar 17, 2008 | 7.935 | 8.354 | 7.877 | 8.253 | 1,029,035 | +0.14(+1.74%) |
Mar 14, 2008 | 8.223 | 8.304 | 7.866 | 8.112 | 1,251,720 | -0.05(-0.63%) |
Mar 13, 2008 | 7.908 | 8.163 | 7.770 | 8.163 | 2,747,671 | +0.18(+2.31%) |
Mar 12, 2008 | 8.283 | 8.303 | 7.961 | 7.979 | 2,026,465 | -0.32(-3.90%) |
Mar 11, 2008 | 7.997 | 8.303 | 7.781 | 8.303 | 3,201,608 | +0.54(+6.95%) |
Mar 10, 2008 | 7.914 | 7.914 | 7.740 | 7.763 | 1,878,055 | -0.11(-1.44%) |
Mar 07, 2008 | 7.670 | 7.951 | 7.611 | 7.877 | 812,592 | +0.12(+1.57%) |
Mar 06, 2008 | 7.953 | 7.958 | 7.728 | 7.755 | 1,721,316 | -0.25(-3.14%) |
Mar 05, 2008 | 8.075 | 8.135 | 7.894 | 8.006 | 939,259 | -0.11(-1.39%) |
Mar 04, 2008 | 8.158 | 8.204 | 8.055 | 8.119 | 2,124,180 | -0.04(-0.48%) |
Mar 03, 2008 | 8.078 | 8.170 | 7.912 | 8.158 | 1,327,743 | +0.08(+0.99%) |
Feb 29, 2008 | 8.179 | 8.204 | 8.023 | 8.078 | 1,555,546 | -0.17(-2.04%) |
Feb 28, 2008 | 8.469 | 8.472 | 8.246 | 8.246 | 834,646 | -0.25(-3.00%) |
Feb 27, 2008 | 8.598 | 8.722 | 8.472 | 8.501 | 845,390 | -0.16(-1.90%) |
Feb 26, 2008 | 8.586 | 8.766 | 8.472 | 8.665 | 1,547,703 | -0.01(-0.08%) |
Feb 25, 2008 | 8.255 | 8.672 | 8.177 | 8.672 | 926,033 | +0.40(+4.90%) |
Feb 22, 2008 | 8.152 | 8.301 | 8.000 | 8.267 | 1,326,618 | +0.13(+1.63%) |
Feb 21, 2008 | 8.448 | 8.586 | 8.099 | 8.135 | 884,408 | -0.27(-3.22%) |
Feb 20, 2008 | 8.170 | 8.418 | 8.135 | 8.405 | 701,758 | +0.18(+2.21%) |
Feb 19, 2008 | 8.327 | 8.327 | 8.101 | 8.223 | 1,101,552 | -0.03(-0.34%) |
Feb 18, 2008 | 8.322 | 8.322 | 8.136 | 8.251 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.322 | 8.322 | 8.136 | 8.251 | 1,332,289 | -0.12(-1.46%) |
Feb 14, 2008 | 8.506 | 8.520 | 8.335 | 8.373 | 1,616,702 | -0.13(-1.52%) |
Feb 13, 2008 | 8.257 | 8.503 | 8.078 | 8.503 | 1,180,911 | +0.33(+4.07%) |
Feb 12, 2008 | 8.064 | 8.218 | 8.014 | 8.170 | 933,039 | +0.13(+1.63%) |
Feb 11, 2008 | 8.195 | 8.230 | 7.961 | 8.039 | 1,177,885 | -0.19(-2.28%) |
Feb 08, 2008 | 8.216 | 8.329 | 8.168 | 8.227 | 1,697,000 | +0.00(+0.00%) |
Feb 07, 2008 | 8.034 | 8.227 | 7.937 | 8.227 | 1,031,998 | +0.16(+2.02%) |
Feb 06, 2008 | 8.152 | 8.283 | 8.009 | 8.064 | 1,420,464 | -0.02(-0.20%) |
Feb 05, 2008 | 8.151 | 8.342 | 8.080 | 8.080 | 2,226,322 | -0.21(-2.54%) |
Feb 04, 2008 | 8.151 | 8.312 | 7.928 | 8.290 | 1,317,349 | +0.14(+1.69%) |
Feb 01, 2008 | 7.769 | 8.152 | 7.749 | 8.152 | 921,848 | +0.43(+5.56%) |
Jan 31, 2008 | 7.516 | 7.806 | 7.487 | 7.723 | 757,741 | +0.09(+1.16%) |
Jan 30, 2008 | 7.770 | 7.999 | 7.627 | 7.634 | 882,485 | -0.22(-2.86%) |
Jan 29, 2008 | 8.129 | 8.129 | 7.815 | 7.859 | 752,086 | -0.16(-1.99%) |
Jan 28, 2008 | 7.786 | 8.034 | 7.693 | 8.018 | 833,515 | +0.24(+3.14%) |
Jan 25, 2008 | 8.037 | 8.043 | 7.705 | 7.774 | 891,165 | -0.14(-1.81%) |
Jan 24, 2008 | 8.122 | 8.244 | 7.850 | 7.917 | 1,746,355 | -0.20(-2.46%) |
Jan 23, 2008 | 7.332 | 8.198 | 7.327 | 8.117 | 2,192,665 | +0.59(+7.85%) |
Jan 22, 2008 | 7.100 | 7.933 | 7.042 | 7.526 | 2,659,445 | +0.29(+3.96%) |
Jan 21, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.350 | 7.555 | 7.159 | 7.240 | 1,781,257 | -0.18(-2.43%) |
Jan 17, 2008 | 7.493 | 7.546 | 7.318 | 7.420 | 1,314,171 | -0.03(-0.45%) |
Jan 16, 2008 | 7.330 | 7.634 | 7.330 | 7.454 | 1,835,543 | +0.12(+1.69%) |
Jan 15, 2008 | 7.381 | 7.464 | 7.284 | 7.330 | 2,780,457 | -0.16(-2.13%) |
Jan 14, 2008 | 7.578 | 7.597 | 7.358 | 7.489 | 1,075,540 | -0.02(-0.26%) |
Jan 11, 2008 | 7.468 | 7.675 | 7.339 | 7.509 | 1,006,551 | -0.03(-0.42%) |
Jan 10, 2008 | 7.355 | 7.678 | 7.258 | 7.541 | 1,670,061 | +0.09(+1.16%) |
Jan 09, 2008 | 7.220 | 7.493 | 7.021 | 7.454 | 1,705,030 | +0.25(+3.41%) |
Jan 08, 2008 | 7.507 | 7.705 | 7.208 | 7.208 | 1,943,549 | -0.28(-3.69%) |
Jan 07, 2008 | 7.542 | 7.590 | 7.330 | 7.484 | 1,326,046 | -0.05(-0.66%) |
Jan 04, 2008 | 7.657 | 7.693 | 7.362 | 7.533 | 1,946,942 | -0.21(-2.74%) |
Jan 03, 2008 | 8.064 | 8.092 | 7.726 | 7.746 | 2,233,074 | -0.29(-3.59%) |
Jan 02, 2008 | 8.076 | 8.122 | 7.868 | 8.034 | 1,158,665 | -0.04(-0.53%) |
Jan 01, 2008 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.00(+0.00%) |
Dec 31, 2007 | 7.945 | 8.094 | 7.848 | 8.076 | 697,234 | +0.07(+0.93%) |
Dec 28, 2007 | 8.297 | 8.327 | 7.956 | 8.002 | 577,353 | -0.20(-2.46%) |
Dec 27, 2007 | 8.372 | 8.423 | 8.202 | 8.204 | 1,143,962 | -0.22(-2.62%) |
Dec 26, 2007 | 8.453 | 8.511 | 8.347 | 8.425 | 468,216 | -0.09(-1.02%) |
Dec 24, 2007 | 8.223 | 8.511 | 8.223 | 8.511 | 236,369 | +0.34(+4.11%) |
Dec 21, 2007 | 8.179 | 8.253 | 8.075 | 8.175 | 1,173,933 | +0.06(+0.76%) |
Dec 20, 2007 | 8.138 | 8.144 | 7.930 | 8.113 | 619,198 | +0.05(+0.66%) |
Dec 19, 2007 | 7.926 | 8.073 | 7.836 | 8.060 | 1,558,017 | +0.15(+1.85%) |
Dec 18, 2007 | 7.882 | 8.018 | 7.799 | 7.914 | 1,645,542 | +0.07(+0.95%) |
Dec 17, 2007 | 7.930 | 8.020 | 7.839 | 7.839 | 772,443 | -0.17(-2.14%) |
Dec 14, 2007 | 8.147 | 8.363 | 8.006 | 8.011 | 805,348 | -0.27(-3.25%) |
Dec 13, 2007 | 8.223 | 8.352 | 8.136 | 8.280 | 570,567 | -0.02(-0.28%) |
Dec 12, 2007 | 8.644 | 8.768 | 8.276 | 8.303 | 1,367,920 | -0.12(-1.45%) |
Dec 11, 2007 | 8.839 | 8.842 | 8.425 | 8.425 | 1,313,606 | -0.40(-4.49%) |
Dec 10, 2007 | 8.625 | 8.821 | 8.499 | 8.821 | 757,741 | +0.22(+2.59%) |
Dec 07, 2007 | 8.538 | 8.681 | 8.469 | 8.598 | 616,936 | +0.10(+1.17%) |
Dec 06, 2007 | 8.216 | 8.499 | 8.216 | 8.499 | 665,002 | +0.26(+3.20%) |
Dec 05, 2007 | 8.064 | 8.260 | 8.064 | 8.236 | 738,514 | +0.29(+3.63%) |
Dec 04, 2007 | 8.126 | 8.154 | 7.947 | 7.947 | 648,038 | -0.24(-2.94%) |
Dec 03, 2007 | 8.168 | 8.251 | 8.045 | 8.188 | 499,317 | -0.02(-0.19%) |
Nov 30, 2007 | 8.312 | 8.391 | 8.154 | 8.204 | 1,123,605 | +0.04(+0.52%) |
Nov 29, 2007 | 8.188 | 8.205 | 8.018 | 8.161 | 994,111 | -0.03(-0.41%) |
Nov 28, 2007 | 8.022 | 8.273 | 8.022 | 8.195 | 900,807 | +0.26(+3.25%) |
Nov 27, 2007 | 7.907 | 7.990 | 7.781 | 7.937 | 1,276,850 | +0.07(+0.94%) |
Nov 26, 2007 | 8.258 | 8.258 | 7.859 | 7.862 | 1,453,279 | -0.40(-4.86%) |
Nov 23, 2007 | 8.082 | 8.281 | 8.046 | 8.264 | 377,174 | +0.25(+3.18%) |
Nov 21, 2007 | 7.852 | 8.013 | 7.747 | 8.009 | 734,556 | +0.09(+1.18%) |
Nov 20, 2007 | 8.046 | 8.213 | 7.719 | 7.915 | 1,506,434 | -0.15(-1.89%) |
Nov 19, 2007 | 8.082 | 8.202 | 7.951 | 8.068 | 1,006,551 | -0.08(-1.02%) |
Nov 16, 2007 | 8.276 | 8.319 | 8.037 | 8.151 | 1,299,469 | -0.11(-1.37%) |
Nov 15, 2007 | 8.152 | 8.273 | 8.059 | 8.264 | 1,034,825 | +0.07(+0.84%) |
Nov 14, 2007 | 8.449 | 8.449 | 8.166 | 8.195 | 894,586 | -0.22(-2.65%) |
Nov 13, 2007 | 8.391 | 8.515 | 8.365 | 8.418 | 1,384,291 | +0.14(+1.69%) |
Nov 12, 2007 | 8.312 | 8.426 | 8.244 | 8.278 | 902,503 | -0.09(-1.04%) |
Nov 09, 2007 | 8.099 | 8.426 | 8.007 | 8.365 | 1,659,679 | +0.21(+2.54%) |
Nov 08, 2007 | 8.147 | 8.216 | 7.991 | 8.158 | 1,136,046 | +0.08(+1.01%) |
Nov 07, 2007 | 8.273 | 8.342 | 8.076 | 8.076 | 1,039,349 | -0.34(-4.03%) |
Nov 06, 2007 | 8.232 | 8.428 | 8.052 | 8.416 | 1,802,179 | +0.22(+2.72%) |
Nov 05, 2007 | 8.122 | 8.248 | 8.013 | 8.193 | 1,790,304 | -0.01(-0.11%) |
Nov 02, 2007 | 8.485 | 8.485 | 8.151 | 8.202 | 1,076,670 | -0.21(-2.54%) |