Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.040 | 7.040 | 6.550 | 6.940 | 87,087 | -0.17(-2.39%) |
Nov 26, 2008 | 6.470 | 7.120 | 6.400 | 7.110 | 127,014 | +0.51(+7.73%) |
Nov 25, 2008 | 6.590 | 6.620 | 6.100 | 6.600 | 90,759 | +0.07(+1.07%) |
Nov 24, 2008 | 6.150 | 6.630 | 5.770 | 6.530 | 239,912 | +0.40(+6.53%) |
Nov 21, 2008 | 5.900 | 6.170 | 5.590 | 6.130 | 270,389 | +0.32(+5.51%) |
Nov 20, 2008 | 6.080 | 6.250 | 5.650 | 5.810 | 174,547 | -0.34(-5.53%) |
Nov 19, 2008 | 7.340 | 7.340 | 6.110 | 6.150 | 184,835 | -1.21(-16.44%) |
Nov 18, 2008 | 7.180 | 7.460 | 7.110 | 7.360 | 108,207 | +0.19(+2.65%) |
Nov 17, 2008 | 7.390 | 7.500 | 7.130 | 7.170 | 90,245 | -0.28(-3.76%) |
Nov 14, 2008 | 7.970 | 8.060 | 7.440 | 7.450 | 148,865 | -0.61(-7.57%) |
Nov 13, 2008 | 7.330 | 8.140 | 6.880 | 8.060 | 105,606 | +0.74(+10.11%) |
Nov 12, 2008 | 7.660 | 7.870 | 7.300 | 7.320 | 87,681 | -0.48(-6.15%) |
Nov 11, 2008 | 8.120 | 8.150 | 7.610 | 7.800 | 104,861 | -0.44(-5.34%) |
Nov 10, 2008 | 8.680 | 8.950 | 8.120 | 8.240 | 60,421 | -0.28(-3.29%) |
Nov 07, 2008 | 8.350 | 8.630 | 8.250 | 8.520 | 54,278 | +0.25(+3.02%) |
Nov 06, 2008 | 8.540 | 8.680 | 8.100 | 8.270 | 77,678 | -0.30(-3.50%) |
Nov 05, 2008 | 9.120 | 9.330 | 8.500 | 8.570 | 77,357 | -0.69(-7.45%) |
Nov 04, 2008 | 9.500 | 9.570 | 9.020 | 9.260 | 51,967 | -0.14(-1.49%) |
Nov 03, 2008 | 9.470 | 9.580 | 9.100 | 9.400 | 160,731 | +0.05(+0.53%) |
Oct 31, 2008 | 8.760 | 9.450 | 8.050 | 9.350 | 126,326 | +0.50(+5.65%) |
Oct 30, 2008 | 8.680 | 8.890 | 8.440 | 8.850 | 73,059 | +0.36(+4.24%) |
Oct 29, 2008 | 8.410 | 8.740 | 7.920 | 8.490 | 99,292 | +0.16(+1.92%) |
Oct 28, 2008 | 7.950 | 8.330 | 7.575 | 8.330 | 136,179 | +0.58(+7.48%) |
Oct 27, 2008 | 8.310 | 8.560 | 7.750 | 7.750 | 125,260 | -0.70(-8.28%) |
Oct 24, 2008 | 7.970 | 8.600 | 7.750 | 8.450 | 148,373 | -0.15(-1.74%) |
Oct 23, 2008 | 8.390 | 8.840 | 8.000 | 8.600 | 117,512 | +0.26(+3.12%) |
Oct 22, 2008 | 8.540 | 8.750 | 8.270 | 8.340 | 98,599 | -0.35(-4.03%) |
Oct 21, 2008 | 8.840 | 9.230 | 8.570 | 8.690 | 148,020 | -0.26(-2.91%) |
Oct 20, 2008 | 9.140 | 9.390 | 8.790 | 8.950 | 126,037 | -0.04(-0.44%) |
Oct 17, 2008 | 8.380 | 9.520 | 8.380 | 8.990 | 273,312 | +0.36(+4.17%) |
Oct 16, 2008 | 8.200 | 8.900 | 8.000 | 8.630 | 417,176 | +0.48(+5.89%) |
Oct 15, 2008 | 8.000 | 8.280 | 7.930 | 8.150 | 390,694 | +0.05(+0.62%) |
Oct 14, 2008 | 8.240 | 8.330 | 7.980 | 8.100 | 210,679 | +0.11(+1.38%) |
Oct 13, 2008 | 7.720 | 8.110 | 7.320 | 7.990 | 290,046 | +0.60(+8.12%) |
Oct 10, 2008 | 6.400 | 7.820 | 6.000 | 7.390 | 329,463 | +0.75(+11.30%) |
Oct 09, 2008 | 7.510 | 7.530 | 6.630 | 6.640 | 388,558 | -0.80(-10.75%) |
Oct 08, 2008 | 7.240 | 7.720 | 6.730 | 7.440 | 319,266 | -0.06(-0.80%) |
Oct 07, 2008 | 7.610 | 7.725 | 7.250 | 7.500 | 218,068 | -0.06(-0.79%) |
Oct 06, 2008 | 7.530 | 7.610 | 7.200 | 7.560 | 284,112 | -0.10(-1.31%) |
Oct 03, 2008 | 7.650 | 7.680 | 7.480 | 7.660 | 342,759 | +0.11(+1.46%) |
Oct 02, 2008 | 7.790 | 8.030 | 7.350 | 7.550 | 310,964 | -0.30(-3.82%) |
Oct 01, 2008 | 8.300 | 8.300 | 7.810 | 7.850 | 87,932 | -0.34(-4.15%) |
Sep 30, 2008 | 8.200 | 8.200 | 7.826 | 8.190 | 125,502 | +0.04(+0.49%) |
Sep 29, 2008 | 7.920 | 8.390 | 7.034 | 8.150 | 168,661 | +0.07(+0.87%) |
Sep 26, 2008 | 8.220 | 8.280 | 7.920 | 8.080 | 88,592 | -0.18(-2.18%) |
Sep 25, 2008 | 8.200 | 8.480 | 8.130 | 8.260 | 83,686 | +0.04(+0.49%) |
Sep 24, 2008 | 8.620 | 8.860 | 8.220 | 8.220 | 104,901 | -0.36(-4.20%) |
Sep 23, 2008 | 9.200 | 9.230 | 8.550 | 8.580 | 116,650 | -0.66(-7.14%) |
Sep 22, 2008 | 9.650 | 9.650 | 8.930 | 9.240 | 133,931 | -0.44(-4.55%) |
Sep 19, 2008 | 8.950 | 9.850 | 8.560 | 9.680 | 503,753 | +0.76(+8.52%) |
Sep 18, 2008 | 8.800 | 9.000 | 7.880 | 8.920 | 251,077 | +0.16(+1.83%) |
Sep 17, 2008 | 9.010 | 9.070 | 8.450 | 8.760 | 121,853 | -0.40(-4.37%) |
Sep 16, 2008 | 8.540 | 9.160 | 8.260 | 9.160 | 154,093 | +0.40(+4.57%) |
Sep 15, 2008 | 8.850 | 9.120 | 8.670 | 8.760 | 78,183 | -0.37(-4.05%) |
Sep 12, 2008 | 9.060 | 9.180 | 8.990 | 9.130 | 34,281 | +0.02(+0.22%) |
Sep 11, 2008 | 8.880 | 9.160 | 8.630 | 9.110 | 126,957 | +0.10(+1.11%) |
Sep 10, 2008 | 8.990 | 9.160 | 8.820 | 9.010 | 80,724 | +0.17(+1.92%) |
Sep 09, 2008 | 8.790 | 9.010 | 8.790 | 8.840 | 105,964 | +0.03(+0.34%) |
Sep 08, 2008 | 8.690 | 8.860 | 8.640 | 8.810 | 88,381 | +0.25(+2.92%) |
Sep 05, 2008 | 8.800 | 8.800 | 8.325 | 8.560 | 119,780 | -0.29(-3.28%) |
Sep 04, 2008 | 9.260 | 9.350 | 8.720 | 8.850 | 98,174 | -0.44(-4.74%) |
Sep 03, 2008 | 9.230 | 9.330 | 9.200 | 9.290 | 79,522 | +0.04(+0.43%) |
Sep 02, 2008 | 9.500 | 9.740 | 9.000 | 9.250 | 103,180 | -0.14(-1.49%) |
Aug 29, 2008 | 9.920 | 9.920 | 9.350 | 9.390 | 189,828 | -0.54(-5.44%) |
Aug 28, 2008 | 9.540 | 9.940 | 9.350 | 9.930 | 138,726 | +0.44(+4.64%) |
Aug 27, 2008 | 8.950 | 9.500 | 8.850 | 9.490 | 151,367 | +0.51(+5.68%) |
Aug 26, 2008 | 8.800 | 9.000 | 8.800 | 8.980 | 52,137 | +0.16(+1.81%) |
Aug 25, 2008 | 9.020 | 9.100 | 8.710 | 8.820 | 77,276 | -0.26(-2.86%) |
Aug 22, 2008 | 9.260 | 9.260 | 8.940 | 9.080 | 84,979 | -0.14(-1.52%) |
Aug 21, 2008 | 8.960 | 9.240 | 8.500 | 9.220 | 161,770 | +0.22(+2.44%) |
Aug 20, 2008 | 9.080 | 9.110 | 8.840 | 9.000 | 68,521 | -0.02(-0.22%) |
Aug 19, 2008 | 8.770 | 9.150 | 8.770 | 9.020 | 101,009 | +0.18(+2.04%) |
Aug 18, 2008 | 9.200 | 9.350 | 8.790 | 8.840 | 77,071 | -0.30(-3.28%) |
Aug 15, 2008 | 9.640 | 9.640 | 9.000 | 9.140 | 135,170 | -0.35(-3.69%) |
Aug 14, 2008 | 9.620 | 9.740 | 9.390 | 9.490 | 112,406 | -0.23(-2.37%) |
Aug 13, 2008 | 9.150 | 9.750 | 9.150 | 9.720 | 124,254 | +0.59(+6.46%) |
Aug 12, 2008 | 8.840 | 9.170 | 8.840 | 9.130 | 104,552 | +0.25(+2.82%) |
Aug 11, 2008 | 8.770 | 8.970 | 8.730 | 8.880 | 180,320 | +0.13(+1.49%) |
Aug 08, 2008 | 8.510 | 8.950 | 8.050 | 8.750 | 191,209 | +0.23(+2.70%) |
Aug 07, 2008 | 8.520 | 8.580 | 8.450 | 8.520 | 112,888 | -0.10(-1.16%) |
Aug 06, 2008 | 8.080 | 8.910 | 7.790 | 8.620 | 259,690 | +0.44(+5.38%) |
Aug 05, 2008 | 8.020 | 8.410 | 8.010 | 8.180 | 179,182 | +0.09(+1.11%) |
Aug 04, 2008 | 8.500 | 8.580 | 8.060 | 8.090 | 178,529 | -0.46(-5.38%) |
Aug 01, 2008 | 8.860 | 9.000 | 8.510 | 8.550 | 99,407 | -0.33(-3.72%) |
Jul 31, 2008 | 8.760 | 8.890 | 8.670 | 8.880 | 125,213 | -0.02(-0.22%) |
Jul 30, 2008 | 8.810 | 8.970 | 8.620 | 8.900 | 108,877 | +0.17(+1.95%) |
Jul 29, 2008 | 8.730 | 8.870 | 8.330 | 8.730 | 142,867 | +0.20(+2.34%) |
Jul 28, 2008 | 8.460 | 8.750 | 8.160 | 8.530 | 180,733 | +0.06(+0.71%) |
Jul 25, 2008 | 8.250 | 8.540 | 8.000 | 8.470 | 114,331 | +0.28(+3.42%) |
Jul 24, 2008 | 8.350 | 8.560 | 8.150 | 8.190 | 109,491 | -0.16(-1.92%) |
Jul 23, 2008 | 8.240 | 8.484 | 8.200 | 8.350 | 183,744 | +0.16(+1.95%) |
Jul 22, 2008 | 7.740 | 8.190 | 7.740 | 8.190 | 184,335 | +0.40(+5.13%) |
Jul 21, 2008 | 7.790 | 7.990 | 7.770 | 7.790 | 197,358 | +0.01(+0.13%) |
Jul 18, 2008 | 7.500 | 7.822 | 7.260 | 7.780 | 175,990 | +0.32(+4.29%) |
Jul 17, 2008 | 7.330 | 7.500 | 7.040 | 7.460 | 130,738 | +0.17(+2.33%) |
Jul 16, 2008 | 7.160 | 7.310 | 6.870 | 7.290 | 116,665 | +0.18(+2.53%) |
Jul 15, 2008 | 6.960 | 7.270 | 6.940 | 7.110 | 101,725 | +0.12(+1.72%) |
Jul 14, 2008 | 7.180 | 7.180 | 6.870 | 6.990 | 145,986 | -0.15(-2.10%) |
Jul 11, 2008 | 6.720 | 7.160 | 6.630 | 7.140 | 130,206 | +0.37(+5.47%) |
Jul 10, 2008 | 6.550 | 6.870 | 6.550 | 6.770 | 111,694 | +0.19(+2.89%) |
Jul 09, 2008 | 6.740 | 6.800 | 6.550 | 6.580 | 114,452 | -0.17(-2.52%) |
Jul 08, 2008 | 6.450 | 6.750 | 6.340 | 6.750 | 218,797 | +0.32(+4.98%) |
Jul 07, 2008 | 6.400 | 6.530 | 6.300 | 6.430 | 284,296 | +0.08(+1.26%) |
Jul 04, 2008 | 6.440 | 6.490 | 6.280 | 6.350 | 69,420 | +0.00(+0.00%) |
Jul 03, 2008 | 6.440 | 6.490 | 6.280 | 6.350 | 69,420 | -0.09(-1.40%) |
Jul 02, 2008 | 6.650 | 6.770 | 6.340 | 6.440 | 147,307 | -0.18(-2.72%) |
Jul 01, 2008 | 6.460 | 6.630 | 6.370 | 6.620 | 103,200 | +0.15(+2.32%) |
Jun 30, 2008 | 6.630 | 6.760 | 6.450 | 6.470 | 347,016 | -0.09(-1.37%) |
Jun 27, 2008 | 6.770 | 7.040 | 6.520 | 6.560 | 715,152 | -0.24(-3.53%) |
Jun 26, 2008 | 6.940 | 7.070 | 6.700 | 6.800 | 168,159 | -0.20(-2.86%) |
Jun 25, 2008 | 7.080 | 7.160 | 6.960 | 7.000 | 145,540 | -0.09(-1.27%) |
Jun 24, 2008 | 7.230 | 7.270 | 7.080 | 7.090 | 98,361 | -0.18(-2.48%) |
Jun 23, 2008 | 7.550 | 7.560 | 7.160 | 7.270 | 184,174 | -0.26(-3.45%) |
Jun 20, 2008 | 7.910 | 7.910 | 7.470 | 7.530 | 300,592 | -0.40(-5.04%) |
Jun 19, 2008 | 7.890 | 7.950 | 7.770 | 7.930 | 117,258 | +0.04(+0.51%) |
Jun 18, 2008 | 7.900 | 7.990 | 7.840 | 7.890 | 194,211 | +0.04(+0.51%) |
Jun 17, 2008 | 8.140 | 8.140 | 7.830 | 7.850 | 145,106 | -0.29(-3.56%) |
Jun 16, 2008 | 8.040 | 8.160 | 7.950 | 8.140 | 91,399 | +0.09(+1.12%) |
Jun 13, 2008 | 8.000 | 8.160 | 8.000 | 8.050 | 101,820 | +0.08(+1.00%) |
Jun 12, 2008 | 8.040 | 8.150 | 7.890 | 7.970 | 73,735 | +0.01(+0.13%) |
Jun 11, 2008 | 7.990 | 8.050 | 7.900 | 7.960 | 132,058 | -0.07(-0.87%) |
Jun 10, 2008 | 8.040 | 8.060 | 7.980 | 8.030 | 113,748 | +0.02(+0.25%) |
Jun 09, 2008 | 8.010 | 8.060 | 8.000 | 8.010 | 181,615 | -0.01(-0.12%) |
Jun 06, 2008 | 8.130 | 8.190 | 8.010 | 8.020 | 94,363 | -0.18(-2.20%) |
Jun 05, 2008 | 8.000 | 8.200 | 7.991 | 8.200 | 104,666 | +0.19(+2.37%) |
Jun 04, 2008 | 7.950 | 8.190 | 7.900 | 8.010 | 72,085 | +0.01(+0.12%) |
Jun 03, 2008 | 8.070 | 8.150 | 7.970 | 8.000 | 71,610 | -0.02(-0.25%) |
Jun 02, 2008 | 8.020 | 8.090 | 7.890 | 8.020 | 123,719 | +0.01(+0.12%) |
May 30, 2008 | 8.180 | 8.220 | 7.980 | 8.010 | 127,641 | -0.18(-2.20%) |
May 29, 2008 | 8.220 | 8.370 | 8.151 | 8.190 | 111,333 | -0.07(-0.85%) |
May 28, 2008 | 8.130 | 8.260 | 8.000 | 8.260 | 110,909 | +0.16(+1.98%) |
May 27, 2008 | 8.080 | 8.230 | 8.070 | 8.100 | 73,496 | +0.06(+0.75%) |
May 26, 2008 | 7.960 | 8.060 | 7.790 | 8.040 | 124,782 | +0.00(+0.00%) |
May 23, 2008 | 7.960 | 8.060 | 7.790 | 8.040 | 124,782 | +0.02(+0.25%) |
May 22, 2008 | 8.000 | 8.230 | 7.960 | 8.020 | 119,649 | +0.06(+0.75%) |
May 21, 2008 | 8.270 | 8.520 | 7.920 | 7.960 | 153,648 | -0.28(-3.40%) |
May 20, 2008 | 8.210 | 8.360 | 8.170 | 8.240 | 131,088 | -0.03(-0.36%) |
May 19, 2008 | 8.350 | 8.380 | 8.260 | 8.270 | 91,853 | -0.11(-1.31%) |
May 16, 2008 | 8.460 | 8.460 | 8.250 | 8.380 | 131,180 | -0.02(-0.24%) |
May 15, 2008 | 8.530 | 8.560 | 8.370 | 8.400 | 122,706 | -0.11(-1.29%) |
May 14, 2008 | 8.520 | 8.660 | 8.410 | 8.510 | 61,691 | +0.05(+0.59%) |
May 13, 2008 | 8.520 | 8.580 | 8.270 | 8.460 | 95,452 | -0.06(-0.70%) |
May 12, 2008 | 8.160 | 8.570 | 8.160 | 8.520 | 108,296 | +0.35(+4.28%) |
May 09, 2008 | 8.140 | 8.230 | 8.100 | 8.170 | 93,562 | -0.01(-0.12%) |
May 08, 2008 | 8.280 | 8.380 | 8.110 | 8.180 | 116,406 | -0.05(-0.61%) |
May 07, 2008 | 8.400 | 8.500 | 8.210 | 8.230 | 106,105 | -0.14(-1.67%) |
May 06, 2008 | 8.430 | 8.450 | 8.300 | 8.370 | 116,047 | -0.11(-1.30%) |
May 05, 2008 | 8.440 | 8.570 | 8.360 | 8.480 | 125,212 | +0.03(+0.36%) |
May 02, 2008 | 8.330 | 8.520 | 8.250 | 8.450 | 202,968 | +0.20(+2.42%) |
May 01, 2008 | 8.120 | 8.250 | 8.120 | 8.250 | 162,133 | +0.14(+1.73%) |
Apr 30, 2008 | 8.190 | 8.290 | 8.080 | 8.110 | 155,924 | -0.06(-0.73%) |
Apr 29, 2008 | 8.130 | 8.210 | 8.000 | 8.170 | 232,935 | +0.00(+0.00%) |
Apr 28, 2008 | 8.320 | 8.320 | 8.120 | 8.170 | 157,925 | -0.06(-0.73%) |
Apr 25, 2008 | 8.050 | 8.290 | 7.930 | 8.230 | 497,064 | +0.20(+2.49%) |
Apr 24, 2008 | 7.960 | 8.200 | 7.850 | 8.030 | 267,957 | +0.04(+0.50%) |
Apr 23, 2008 | 8.050 | 8.100 | 7.910 | 7.990 | 143,752 | -0.01(-0.12%) |
Apr 22, 2008 | 8.250 | 8.280 | 8.000 | 8.000 | 115,337 | -0.20(-2.44%) |
Apr 21, 2008 | 8.250 | 8.290 | 8.120 | 8.200 | 113,500 | -0.05(-0.61%) |
Apr 18, 2008 | 8.250 | 8.300 | 8.145 | 8.250 | 169,354 | +0.12(+1.48%) |
Apr 17, 2008 | 8.470 | 8.570 | 7.980 | 8.130 | 252,494 | -0.36(-4.24%) |
Apr 16, 2008 | 8.240 | 8.550 | 8.240 | 8.490 | 166,560 | +0.35(+4.30%) |
Apr 15, 2008 | 8.400 | 8.450 | 8.020 | 8.140 | 446,521 | -0.30(-3.55%) |
Apr 14, 2008 | 8.500 | 8.670 | 8.420 | 8.440 | 272,274 | -0.10(-1.17%) |
Apr 11, 2008 | 8.620 | 8.750 | 8.480 | 8.540 | 247,489 | -0.21(-2.40%) |
Apr 10, 2008 | 8.000 | 8.990 | 8.000 | 8.750 | 425,291 | +0.91(+11.61%) |
Apr 09, 2008 | 8.000 | 8.180 | 7.820 | 7.840 | 131,325 | -0.12(-1.51%) |
Apr 08, 2008 | 7.750 | 7.970 | 7.750 | 7.960 | 221,432 | +0.19(+2.45%) |
Apr 07, 2008 | 7.710 | 7.870 | 7.700 | 7.770 | 231,262 | +0.01(+0.13%) |
Apr 04, 2008 | 7.770 | 7.920 | 7.700 | 7.760 | 326,700 | -0.01(-0.13%) |
Apr 03, 2008 | 7.520 | 8.090 | 7.500 | 7.770 | 405,305 | -0.39(-4.78%) |
Apr 02, 2008 | 8.500 | 8.520 | 7.940 | 8.160 | 452,882 | -0.31(-3.66%) |
Apr 01, 2008 | 8.430 | 8.600 | 8.390 | 8.470 | 133,977 | +0.04(+0.47%) |
Mar 31, 2008 | 8.480 | 8.530 | 8.370 | 8.430 | 113,396 | +0.08(+0.96%) |
Mar 28, 2008 | 8.600 | 8.750 | 8.330 | 8.350 | 116,250 | -0.21(-2.45%) |
Mar 27, 2008 | 8.610 | 8.710 | 8.500 | 8.560 | 93,690 | -0.01(-0.12%) |
Mar 26, 2008 | 8.460 | 8.650 | 8.460 | 8.570 | 120,401 | +0.11(+1.30%) |
Mar 25, 2008 | 8.210 | 8.480 | 8.050 | 8.460 | 141,661 | +0.27(+3.30%) |
Mar 24, 2008 | 8.110 | 8.240 | 8.050 | 8.190 | 124,797 | +0.11(+1.36%) |
Mar 21, 2008 | 8.140 | 8.160 | 7.900 | 8.080 | 350,377 | +0.00(+0.00%) |
Mar 20, 2008 | 8.140 | 8.160 | 7.900 | 8.080 | 350,377 | +0.06(+0.75%) |
Mar 19, 2008 | 8.250 | 8.460 | 8.020 | 8.020 | 106,002 | -0.22(-2.67%) |
Mar 18, 2008 | 8.210 | 8.300 | 7.870 | 8.240 | 179,304 | +0.19(+2.36%) |
Mar 17, 2008 | 8.010 | 8.260 | 7.760 | 8.050 | 157,049 | -0.12(-1.47%) |
Mar 14, 2008 | 8.590 | 8.590 | 8.050 | 8.170 | 251,691 | -0.58(-6.63%) |
Mar 13, 2008 | 8.500 | 8.780 | 8.380 | 8.750 | 222,275 | +0.17(+1.98%) |
Mar 12, 2008 | 8.840 | 8.870 | 8.530 | 8.580 | 112,784 | -0.30(-3.38%) |
Mar 11, 2008 | 8.840 | 8.920 | 8.500 | 8.880 | 172,708 | +0.28(+3.26%) |
Mar 10, 2008 | 8.960 | 8.960 | 8.520 | 8.600 | 220,372 | -0.35(-3.91%) |
Mar 07, 2008 | 9.190 | 9.340 | 8.900 | 8.950 | 230,115 | -0.27(-2.93%) |
Mar 06, 2008 | 9.350 | 9.460 | 9.220 | 9.220 | 121,373 | -0.20(-2.12%) |
Mar 05, 2008 | 9.330 | 9.540 | 9.310 | 9.420 | 113,243 | +0.12(+1.29%) |
Mar 04, 2008 | 9.410 | 9.520 | 9.300 | 9.300 | 160,359 | -0.23(-2.41%) |
Mar 03, 2008 | 9.420 | 9.580 | 9.380 | 9.530 | 148,498 | +0.15(+1.60%) |
Feb 29, 2008 | 9.420 | 9.610 | 9.270 | 9.380 | 216,909 | -0.18(-1.88%) |
Feb 28, 2008 | 9.830 | 9.830 | 9.500 | 9.560 | 97,577 | -0.33(-3.34%) |
Feb 27, 2008 | 9.740 | 9.930 | 9.610 | 9.890 | 94,486 | +0.05(+0.51%) |
Feb 26, 2008 | 9.770 | 9.940 | 9.640 | 9.840 | 146,809 | +0.04(+0.41%) |
Feb 25, 2008 | 9.400 | 9.890 | 9.260 | 9.800 | 146,655 | +0.41(+4.37%) |
Feb 22, 2008 | 9.320 | 9.420 | 9.185 | 9.390 | 106,355 | +0.07(+0.75%) |
Feb 21, 2008 | 9.490 | 9.580 | 9.205 | 9.320 | 110,279 | -0.13(-1.38%) |
Feb 20, 2008 | 9.340 | 9.560 | 9.240 | 9.450 | 129,538 | +0.00(+0.00%) |
Feb 19, 2008 | 9.500 | 9.630 | 9.260 | 9.450 | 149,199 | +0.10(+1.07%) |
Feb 18, 2008 | 9.140 | 9.370 | 9.140 | 9.350 | 110,115 | +0.00(+0.00%) |
Feb 15, 2008 | 9.140 | 9.370 | 9.140 | 9.350 | 110,115 | +0.17(+1.85%) |
Feb 14, 2008 | 9.300 | 9.520 | 9.180 | 9.180 | 109,006 | -0.12(-1.29%) |
Feb 13, 2008 | 9.300 | 9.338 | 9.150 | 9.300 | 165,973 | +0.08(+0.87%) |
Feb 12, 2008 | 9.230 | 9.440 | 9.210 | 9.220 | 181,319 | +0.06(+0.66%) |
Feb 11, 2008 | 9.120 | 9.250 | 9.010 | 9.160 | 129,043 | +0.03(+0.33%) |
Feb 08, 2008 | 9.300 | 9.370 | 9.100 | 9.130 | 130,424 | -0.17(-1.83%) |
Feb 07, 2008 | 9.140 | 9.300 | 9.100 | 9.300 | 208,024 | +0.14(+1.53%) |
Feb 06, 2008 | 9.040 | 9.320 | 9.040 | 9.160 | 149,646 | +0.12(+1.33%) |
Feb 05, 2008 | 9.380 | 9.500 | 9.010 | 9.040 | 220,714 | -0.42(-4.44%) |
Feb 04, 2008 | 9.530 | 9.560 | 9.390 | 9.460 | 229,513 | -0.03(-0.32%) |
Feb 01, 2008 | 9.420 | 9.550 | 9.360 | 9.490 | 204,008 | +0.17(+1.82%) |
Jan 31, 2008 | 9.240 | 9.510 | 9.140 | 9.320 | 126,486 | -0.03(-0.32%) |
Jan 30, 2008 | 9.560 | 9.630 | 9.350 | 9.350 | 132,667 | -0.25(-2.60%) |
Jan 29, 2008 | 9.940 | 9.940 | 9.550 | 9.600 | 81,418 | -0.24(-2.44%) |
Jan 28, 2008 | 9.750 | 9.850 | 9.530 | 9.840 | 208,066 | +0.10(+1.03%) |
Jan 25, 2008 | 9.300 | 9.970 | 9.260 | 9.740 | 339,982 | +0.60(+6.56%) |
Jan 24, 2008 | 9.260 | 9.470 | 9.080 | 9.140 | 223,192 | -0.05(-0.54%) |
Jan 23, 2008 | 8.750 | 9.320 | 8.260 | 9.190 | 300,382 | +0.25(+2.80%) |
Jan 22, 2008 | 8.810 | 9.460 | 8.510 | 8.940 | 256,648 | -0.26(-2.83%) |
Jan 21, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | +0.00(+0.00%) |
Jan 18, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | -0.32(-3.36%) |
Jan 17, 2008 | 10.08 | 10.08 | 9.520 | 9.520 | 152,757 | -0.45(-4.51%) |
Jan 16, 2008 | 10.41 | 10.41 | 9.830 | 9.970 | 257,279 | -0.44(-4.23%) |
Jan 15, 2008 | 10.16 | 10.99 | 10.14 | 10.41 | 367,772 | +0.15(+1.46%) |
Jan 14, 2008 | 10.45 | 10.55 | 9.800 | 10.26 | 862,328 | -0.04(-0.39%) |
Jan 11, 2008 | 10.11 | 10.36 | 9.900 | 10.30 | 602,312 | +0.26(+2.59%) |
Jan 10, 2008 | 10.03 | 10.12 | 9.810 | 10.04 | 390,982 | +0.01(+0.10%) |
Jan 09, 2008 | 10.14 | 10.29 | 9.620 | 10.03 | 545,022 | +0.03(+0.28%) |
Jan 08, 2008 | 10.15 | 10.33 | 10.00 | 10.00 | 599,609 | -0.14(-1.36%) |
Jan 07, 2008 | 10.85 | 10.90 | 9.990 | 10.14 | 835,145 | -0.52(-4.88%) |
Jan 04, 2008 | 11.49 | 11.83 | 10.42 | 10.66 | 2,210,811 | -1.96(-15.53%) |
Jan 03, 2008 | 13.05 | 13.50 | 12.55 | 12.62 | 263,642 | -0.24(-1.87%) |
Jan 02, 2008 | 13.38 | 13.50 | 12.78 | 12.86 | 181,847 | -0.54(-4.03%) |
Jan 01, 2008 | 13.41 | 13.65 | 13.20 | 13.40 | 152,171 | +0.00(+0.00%) |
Dec 31, 2007 | 13.41 | 13.65 | 13.20 | 13.40 | 152,171 | -0.05(-0.37%) |
Dec 28, 2007 | 13.19 | 13.50 | 13.19 | 13.45 | 117,175 | +0.44(+3.38%) |
Dec 27, 2007 | 13.50 | 13.71 | 13.00 | 13.01 | 132,744 | -0.62(-4.55%) |
Dec 26, 2007 | 13.87 | 13.87 | 13.26 | 13.63 | 144,166 | -0.22(-1.59%) |
Dec 24, 2007 | 13.40 | 14.00 | 13.40 | 13.85 | 196,697 | +0.58(+4.37%) |
Dec 21, 2007 | 13.21 | 13.74 | 13.07 | 13.27 | 342,432 | +0.27(+2.08%) |
Dec 20, 2007 | 13.00 | 13.11 | 12.40 | 13.00 | 146,334 | +0.03(+0.23%) |
Dec 19, 2007 | 13.00 | 13.06 | 12.73 | 12.97 | 155,471 | -0.03(-0.23%) |
Dec 18, 2007 | 12.25 | 13.00 | 12.22 | 13.00 | 120,350 | +0.90(+7.44%) |
Dec 17, 2007 | 12.55 | 12.66 | 11.90 | 12.10 | 251,820 | -0.59(-4.65%) |
Dec 14, 2007 | 12.85 | 13.15 | 12.67 | 12.69 | 125,572 | -0.35(-2.68%) |
Dec 13, 2007 | 13.53 | 13.53 | 12.76 | 13.04 | 163,306 | -0.59(-4.33%) |
Dec 12, 2007 | 13.66 | 13.95 | 13.38 | 13.63 | 212,255 | +0.48(+3.65%) |
Dec 11, 2007 | 13.90 | 13.97 | 13.15 | 13.15 | 206,145 | -0.67(-4.85%) |
Dec 10, 2007 | 13.25 | 13.91 | 13.14 | 13.82 | 276,274 | +0.70(+5.34%) |
Dec 07, 2007 | 12.91 | 13.12 | 12.90 | 13.12 | 63,099 | +0.22(+1.71%) |
Dec 06, 2007 | 12.33 | 12.90 | 12.23 | 12.90 | 276,172 | +0.48(+3.86%) |
Dec 05, 2007 | 13.01 | 13.16 | 12.07 | 12.42 | 221,588 | -0.37(-2.89%) |
Dec 04, 2007 | 12.56 | 12.91 | 12.56 | 12.79 | 119,984 | +0.13(+1.03%) |