Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 9.281 | 9.388 | 9.131 | 9.216 | 0 | -0.07(-0.75%) |
Aug 28, 2008 | 9.100 | 9.312 | 8.960 | 9.285 | 3,216,582 | +0.20(+2.23%) |
Aug 27, 2008 | 8.873 | 9.136 | 8.741 | 9.083 | 3,295,335 | +0.16(+1.79%) |
Aug 26, 2008 | 8.678 | 8.923 | 8.559 | 8.923 | 3,337,568 | +0.25(+2.93%) |
Aug 25, 2008 | 8.659 | 8.689 | 8.525 | 8.669 | 2,791,353 | -0.07(-0.81%) |
Aug 22, 2008 | 8.440 | 8.873 | 8.320 | 8.740 | 0 | +0.39(+4.68%) |
Aug 21, 2008 | 9.179 | 9.179 | 8.252 | 8.350 | 9,413,263 | -0.43(-4.89%) |
Aug 20, 2008 | 8.678 | 8.872 | 8.582 | 8.779 | 4,093,925 | +0.05(+0.55%) |
Aug 19, 2008 | 8.790 | 8.792 | 8.506 | 8.731 | 10,821,663 | -0.13(-1.46%) |
Aug 18, 2008 | 9.006 | 9.006 | 8.714 | 8.861 | 2,404,243 | -0.14(-1.60%) |
Aug 15, 2008 | 8.746 | 9.015 | 8.719 | 9.005 | 0 | +0.36(+4.17%) |
Aug 14, 2008 | 8.536 | 8.678 | 8.403 | 8.644 | 5,537,560 | +0.41(+4.96%) |
Aug 13, 2008 | 8.224 | 8.337 | 8.039 | 8.236 | 2,901,182 | -0.06(-0.68%) |
Aug 12, 2008 | 8.474 | 8.474 | 8.192 | 8.293 | 2,801,377 | -0.28(-3.25%) |
Aug 11, 2008 | 8.481 | 9.024 | 8.419 | 8.572 | 3,499,441 | +0.02(+0.27%) |
Aug 08, 2008 | 8.036 | 8.602 | 8.023 | 8.549 | 3,711,188 | +0.50(+6.22%) |
Aug 07, 2008 | 8.652 | 8.692 | 7.855 | 8.048 | 7,709,574 | -0.90(-10.09%) |
Aug 06, 2008 | 8.864 | 9.109 | 8.637 | 8.951 | 3,163,806 | +0.10(+1.12%) |
Aug 05, 2008 | 8.591 | 9.042 | 8.591 | 8.852 | 3,503,594 | +0.29(+3.44%) |
Aug 04, 2008 | 8.989 | 9.034 | 8.343 | 8.557 | 3,941,569 | -0.39(-4.36%) |
Aug 01, 2008 | 9.138 | 9.138 | 8.685 | 8.948 | 2,507,925 | -0.19(-2.04%) |
Jul 31, 2008 | 9.154 | 9.251 | 9.006 | 9.134 | 1,977,217 | -0.01(-0.06%) |
Jul 30, 2008 | 9.216 | 9.471 | 8.834 | 9.140 | 2,942,232 | +0.01(+0.06%) |
Jul 29, 2008 | 9.134 | 9.354 | 9.035 | 9.134 | 2,939,144 | +0.14(+1.54%) |
Jul 28, 2008 | 8.864 | 9.134 | 8.809 | 8.996 | 3,161,603 | +0.13(+1.42%) |
Jul 25, 2008 | 8.950 | 9.168 | 8.793 | 8.870 | 2,423,458 | -0.08(-0.89%) |
Jul 24, 2008 | 9.081 | 9.219 | 8.769 | 8.950 | 2,699,042 | -0.06(-0.61%) |
Jul 23, 2008 | 9.179 | 9.578 | 8.859 | 9.005 | 4,107,674 | -0.17(-1.84%) |
Jul 22, 2008 | 8.627 | 9.198 | 8.467 | 9.173 | 3,531,486 | +0.48(+5.58%) |
Jul 21, 2008 | 8.662 | 8.726 | 8.451 | 8.689 | 1,329,737 | +0.08(+0.91%) |
Jul 18, 2008 | 9.012 | 9.012 | 8.435 | 8.611 | 2,660,618 | -0.35(-3.94%) |
Jul 17, 2008 | 8.932 | 9.175 | 8.707 | 8.964 | 2,954,161 | +0.12(+1.34%) |
Jul 16, 2008 | 8.258 | 8.872 | 8.217 | 8.845 | 3,313,383 | +0.59(+7.14%) |
Jul 15, 2008 | 8.023 | 8.316 | 7.809 | 8.256 | 3,098,718 | +0.17(+2.13%) |
Jul 14, 2008 | 8.327 | 8.494 | 8.046 | 8.084 | 3,700,820 | -0.10(-1.21%) |
Jul 11, 2008 | 7.922 | 8.321 | 7.736 | 8.183 | 3,806,113 | +0.20(+2.47%) |
Jul 10, 2008 | 8.339 | 8.426 | 7.929 | 7.986 | 4,364,342 | -0.30(-3.58%) |
Jul 09, 2008 | 8.396 | 8.628 | 8.142 | 8.282 | 4,297,411 | -0.04(-0.51%) |
Jul 08, 2008 | 8.272 | 8.423 | 7.959 | 8.325 | 2,990,494 | +0.10(+1.19%) |
Jul 07, 2008 | 8.050 | 8.344 | 8.007 | 8.227 | 3,791,383 | +0.22(+2.73%) |
Jul 04, 2008 | 7.935 | 8.075 | 7.729 | 8.009 | 1,521,345 | +0.00(+0.00%) |
Jul 03, 2008 | 7.935 | 8.075 | 7.729 | 8.009 | 1,521,345 | +0.08(+0.98%) |
Jul 02, 2008 | 8.229 | 8.407 | 7.887 | 7.931 | 2,211,170 | -0.23(-2.83%) |
Jul 01, 2008 | 8.119 | 8.240 | 7.782 | 8.162 | 4,002,014 | +0.05(+0.57%) |
Jun 30, 2008 | 8.092 | 8.431 | 7.988 | 8.116 | 2,260,335 | -0.03(-0.37%) |
Jun 27, 2008 | 8.178 | 8.305 | 7.954 | 8.146 | 2,845,893 | -0.08(-0.99%) |
Jun 26, 2008 | 8.621 | 8.621 | 8.140 | 8.227 | 1,931,732 | -0.39(-4.49%) |
Jun 25, 2008 | 8.378 | 8.730 | 8.323 | 8.614 | 2,113,834 | +0.28(+3.41%) |
Jun 24, 2008 | 8.545 | 8.545 | 8.268 | 8.330 | 2,409,270 | -0.20(-2.39%) |
Jun 23, 2008 | 8.575 | 8.630 | 8.456 | 8.534 | 1,174,412 | +0.02(+0.29%) |
Jun 20, 2008 | 8.227 | 8.667 | 8.227 | 8.510 | 2,342,282 | -0.23(-2.58%) |
Jun 19, 2008 | 8.588 | 8.770 | 8.556 | 8.735 | 1,674,433 | +0.19(+2.26%) |
Jun 18, 2008 | 8.694 | 8.797 | 8.403 | 8.541 | 1,433,165 | -0.16(-1.82%) |
Jun 17, 2008 | 8.769 | 8.797 | 8.612 | 8.699 | 1,274,752 | -0.07(-0.77%) |
Jun 16, 2008 | 8.554 | 8.856 | 8.398 | 8.767 | 2,006,507 | +0.23(+2.64%) |
Jun 13, 2008 | 8.488 | 8.570 | 8.293 | 8.541 | 2,730,524 | +0.17(+2.06%) |
Jun 12, 2008 | 8.259 | 8.675 | 8.206 | 8.369 | 4,736,908 | +0.36(+4.50%) |
Jun 11, 2008 | 8.589 | 8.659 | 8.002 | 8.009 | 3,845,681 | -0.65(-7.50%) |
Jun 10, 2008 | 8.547 | 8.707 | 8.352 | 8.659 | 1,629,061 | +0.18(+2.18%) |
Jun 09, 2008 | 8.350 | 8.630 | 8.341 | 8.474 | 1,974,709 | +0.20(+2.40%) |
Jun 06, 2008 | 8.600 | 8.600 | 8.224 | 8.275 | 2,422,331 | -0.34(-3.99%) |
Jun 05, 2008 | 8.563 | 8.781 | 8.502 | 8.620 | 1,978,721 | +0.31(+3.67%) |
Jun 04, 2008 | 8.023 | 8.341 | 8.020 | 8.314 | 3,028,558 | +0.21(+2.61%) |
Jun 03, 2008 | 8.149 | 8.222 | 7.966 | 8.103 | 2,334,247 | +0.03(+0.42%) |
Jun 02, 2008 | 8.233 | 8.233 | 7.865 | 8.069 | 2,662,596 | -0.06(-0.79%) |
May 30, 2008 | 8.172 | 8.256 | 8.027 | 8.133 | 2,415,688 | -0.13(-1.53%) |
May 29, 2008 | 8.261 | 8.408 | 8.206 | 8.259 | 1,824,185 | -0.02(-0.24%) |
May 28, 2008 | 8.249 | 8.428 | 8.075 | 8.279 | 1,853,667 | +0.04(+0.45%) |
May 27, 2008 | 8.243 | 8.387 | 8.053 | 8.242 | 2,392,371 | -0.04(-0.49%) |
May 26, 2008 | 9.031 | 9.031 | 8.259 | 8.282 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.031 | 9.031 | 8.259 | 8.282 | 3,371,721 | -0.73(-8.09%) |
May 22, 2008 | 8.669 | 9.037 | 8.556 | 9.012 | 3,178,231 | +0.34(+3.95%) |
May 21, 2008 | 8.870 | 8.875 | 8.543 | 8.669 | 1,969,040 | -0.12(-1.31%) |
May 20, 2008 | 8.875 | 8.948 | 8.777 | 8.785 | 1,475,195 | -0.10(-1.16%) |
May 19, 2008 | 8.989 | 9.006 | 8.838 | 8.888 | 1,602,233 | -0.12(-1.28%) |
May 16, 2008 | 9.097 | 9.131 | 8.747 | 9.003 | 1,238,001 | -0.07(-0.74%) |
May 15, 2008 | 8.960 | 9.104 | 8.856 | 9.070 | 718,647 | +0.07(+0.83%) |
May 14, 2008 | 8.863 | 9.088 | 8.857 | 8.996 | 1,086,294 | +0.13(+1.46%) |
May 13, 2008 | 8.962 | 9.100 | 8.801 | 8.866 | 1,063,377 | -0.10(-1.07%) |
May 12, 2008 | 8.840 | 9.014 | 8.691 | 8.962 | 1,207,584 | +0.15(+1.75%) |
May 09, 2008 | 8.652 | 8.866 | 8.527 | 8.808 | 1,684,435 | +0.13(+1.53%) |
May 08, 2008 | 9.006 | 9.104 | 8.577 | 8.675 | 2,588,396 | -0.11(-1.27%) |
May 07, 2008 | 8.659 | 8.928 | 8.630 | 8.786 | 2,004,568 | +0.19(+2.21%) |
May 06, 2008 | 8.479 | 8.625 | 8.437 | 8.596 | 1,338,257 | +0.10(+1.13%) |
May 05, 2008 | 8.678 | 8.678 | 8.305 | 8.501 | 2,901,875 | -0.15(-1.70%) |
May 02, 2008 | 8.907 | 8.962 | 8.632 | 8.648 | 2,037,098 | -0.16(-1.83%) |
May 01, 2008 | 8.612 | 8.909 | 8.540 | 8.809 | 2,249,628 | +0.19(+2.18%) |
Apr 30, 2008 | 8.719 | 8.962 | 8.582 | 8.621 | 2,169,270 | -0.08(-0.90%) |
Apr 29, 2008 | 8.636 | 8.717 | 8.561 | 8.699 | 1,306,623 | -0.01(-0.08%) |
Apr 28, 2008 | 8.696 | 8.785 | 8.490 | 8.707 | 1,517,739 | -0.01(-0.16%) |
Apr 25, 2008 | 8.765 | 8.765 | 8.538 | 8.721 | 1,629,827 | +0.02(+0.27%) |
Apr 24, 2008 | 8.636 | 8.767 | 8.581 | 8.698 | 1,488,172 | +0.06(+0.70%) |
Apr 23, 2008 | 8.373 | 8.673 | 8.373 | 8.637 | 1,861,978 | +0.22(+2.61%) |
Apr 22, 2008 | 8.691 | 8.691 | 8.369 | 8.417 | 1,590,192 | -0.25(-2.87%) |
Apr 21, 2008 | 8.657 | 8.703 | 8.463 | 8.666 | 1,338,003 | -0.07(-0.77%) |
Apr 18, 2008 | 8.879 | 8.879 | 8.625 | 8.733 | 2,415,220 | -0.01(-0.08%) |
Apr 17, 2008 | 8.714 | 8.804 | 8.650 | 8.740 | 2,840,675 | +0.09(+1.00%) |
Apr 16, 2008 | 8.460 | 8.769 | 8.431 | 8.653 | 5,237,627 | +0.29(+3.50%) |
Apr 15, 2008 | 8.265 | 8.407 | 8.174 | 8.360 | 3,839,612 | +0.17(+2.10%) |
Apr 14, 2008 | 7.984 | 8.211 | 7.853 | 8.188 | 3,829,294 | +0.25(+3.11%) |
Apr 11, 2008 | 7.892 | 8.096 | 7.885 | 7.942 | 3,350,089 | -0.07(-0.89%) |
Apr 10, 2008 | 8.208 | 8.259 | 7.904 | 8.013 | 3,238,158 | +0.03(+0.42%) |
Apr 09, 2008 | 8.123 | 8.275 | 7.876 | 7.979 | 3,145,656 | -0.17(-2.03%) |
Apr 08, 2008 | 8.194 | 8.389 | 8.069 | 8.144 | 2,618,932 | -0.10(-1.21%) |
Apr 07, 2008 | 8.027 | 8.353 | 8.027 | 8.243 | 6,714,936 | +0.32(+4.05%) |
Apr 04, 2008 | 8.139 | 8.139 | 7.888 | 7.922 | 3,888,100 | -0.18(-2.17%) |
Apr 03, 2008 | 7.968 | 8.162 | 7.938 | 8.098 | 2,457,363 | +0.06(+0.71%) |
Apr 02, 2008 | 7.986 | 8.192 | 7.947 | 8.041 | 2,827,258 | +0.09(+1.14%) |
Apr 01, 2008 | 7.848 | 8.048 | 7.569 | 7.950 | 4,496,136 | +0.01(+0.16%) |
Mar 31, 2008 | 7.988 | 8.066 | 7.824 | 7.938 | 3,057,476 | +0.00(+0.02%) |
Mar 28, 2008 | 8.069 | 8.089 | 7.862 | 7.936 | 3,864,834 | -0.14(-1.71%) |
Mar 27, 2008 | 8.165 | 8.384 | 8.016 | 8.075 | 2,018,481 | -0.19(-2.30%) |
Mar 26, 2008 | 8.449 | 8.536 | 8.254 | 8.265 | 2,089,869 | -0.24(-2.84%) |
Mar 25, 2008 | 8.561 | 8.577 | 8.366 | 8.506 | 2,176,093 | -0.03(-0.37%) |
Mar 24, 2008 | 8.302 | 8.538 | 8.281 | 8.538 | 3,913,057 | +0.23(+2.73%) |
Mar 21, 2008 | 8.217 | 8.605 | 8.057 | 8.311 | 8,013,377 | +0.00(+0.00%) |
Mar 20, 2008 | 8.217 | 8.605 | 8.057 | 8.311 | 8,013,377 | +0.18(+2.18%) |
Mar 19, 2008 | 8.332 | 8.511 | 8.133 | 8.133 | 1,335,056 | -0.17(-2.09%) |
Mar 18, 2008 | 8.282 | 8.330 | 8.020 | 8.307 | 3,846,216 | +0.34(+4.25%) |
Mar 17, 2008 | 7.897 | 8.121 | 7.853 | 7.968 | 2,404,959 | -0.07(-0.82%) |
Mar 14, 2008 | 8.185 | 8.261 | 7.919 | 8.034 | 2,042,074 | -0.10(-1.18%) |
Mar 13, 2008 | 7.949 | 8.146 | 7.933 | 8.130 | 2,741,811 | +0.07(+0.90%) |
Mar 12, 2008 | 8.204 | 8.204 | 7.975 | 8.057 | 2,318,182 | +0.06(+0.78%) |
Mar 11, 2008 | 8.117 | 8.410 | 7.768 | 7.995 | 3,941,868 | +0.01(+0.11%) |
Mar 10, 2008 | 8.006 | 8.119 | 7.874 | 7.986 | 1,742,637 | +0.01(+0.07%) |
Mar 07, 2008 | 7.979 | 8.119 | 7.887 | 7.981 | 1,458,302 | -0.13(-1.60%) |
Mar 06, 2008 | 8.171 | 8.430 | 8.077 | 8.110 | 2,706,424 | +0.12(+1.44%) |
Mar 05, 2008 | 7.924 | 8.144 | 7.835 | 7.995 | 2,392,844 | +0.10(+1.26%) |
Mar 04, 2008 | 7.771 | 7.977 | 7.768 | 7.895 | 2,385,237 | +0.06(+0.75%) |
Mar 03, 2008 | 7.922 | 8.032 | 7.732 | 7.837 | 2,286,492 | -0.22(-2.73%) |
Feb 29, 2008 | 8.243 | 8.282 | 8.057 | 8.057 | 1,371,153 | -0.08(-1.02%) |
Feb 28, 2008 | 8.380 | 8.394 | 8.126 | 8.140 | 1,996,713 | -0.31(-3.63%) |
Feb 27, 2008 | 8.275 | 8.598 | 8.240 | 8.447 | 3,223,073 | +0.11(+1.30%) |
Feb 26, 2008 | 7.484 | 8.412 | 7.484 | 8.339 | 4,257,302 | +0.81(+10.77%) |
Feb 25, 2008 | 7.500 | 7.541 | 7.388 | 7.528 | 984,461 | +0.06(+0.78%) |
Feb 22, 2008 | 7.423 | 7.525 | 7.281 | 7.470 | 914,538 | +0.05(+0.72%) |
Feb 21, 2008 | 7.400 | 7.575 | 7.390 | 7.416 | 1,497,183 | +0.09(+1.16%) |
Feb 20, 2008 | 7.010 | 7.377 | 6.957 | 7.331 | 1,414,914 | +0.26(+3.64%) |
Feb 19, 2008 | 7.173 | 7.200 | 6.932 | 7.074 | 1,506,097 | +0.01(+0.10%) |
Feb 18, 2008 | 6.916 | 7.086 | 6.877 | 7.067 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.916 | 7.086 | 6.877 | 7.067 | 1,560,659 | +0.11(+1.61%) |
Feb 14, 2008 | 7.328 | 7.336 | 6.905 | 6.955 | 1,334,470 | -0.34(-4.67%) |
Feb 13, 2008 | 7.303 | 7.370 | 7.166 | 7.296 | 888,617 | +0.05(+0.66%) |
Feb 12, 2008 | 7.276 | 7.363 | 7.141 | 7.248 | 1,599,174 | -0.02(-0.29%) |
Feb 11, 2008 | 7.333 | 7.333 | 7.093 | 7.269 | 1,505,635 | -0.09(-1.21%) |
Feb 08, 2008 | 7.393 | 7.599 | 7.267 | 7.358 | 1,649,887 | -0.07(-0.91%) |
Feb 07, 2008 | 6.832 | 7.432 | 6.802 | 7.425 | 3,575,658 | +0.79(+11.93%) |
Feb 06, 2008 | 6.886 | 6.983 | 6.580 | 6.634 | 1,285,858 | -0.18(-2.71%) |
Feb 05, 2008 | 6.772 | 7.042 | 6.772 | 6.818 | 1,186,983 | -0.17(-2.49%) |
Feb 04, 2008 | 7.425 | 7.425 | 6.976 | 6.992 | 1,344,478 | -0.46(-6.24%) |
Feb 01, 2008 | 7.425 | 7.516 | 7.317 | 7.457 | 1,503,944 | +0.08(+1.03%) |
Jan 31, 2008 | 7.038 | 7.454 | 6.921 | 7.381 | 2,284,373 | +0.18(+2.46%) |
Jan 30, 2008 | 7.379 | 7.409 | 7.102 | 7.203 | 1,759,485 | -0.21(-2.89%) |
Jan 29, 2008 | 7.562 | 7.604 | 7.310 | 7.418 | 1,616,642 | -0.18(-2.34%) |
Jan 28, 2008 | 7.175 | 7.626 | 7.070 | 7.596 | 1,523,103 | +0.35(+4.90%) |
Jan 25, 2008 | 7.351 | 7.455 | 7.214 | 7.241 | 1,599,962 | -0.18(-2.39%) |
Jan 24, 2008 | 7.418 | 7.693 | 7.322 | 7.418 | 3,208,209 | +0.07(+1.01%) |
Jan 23, 2008 | 6.779 | 7.377 | 6.746 | 7.344 | 2,712,425 | +0.39(+5.64%) |
Jan 22, 2008 | 6.442 | 7.010 | 6.410 | 6.951 | 1,886,636 | +0.27(+4.09%) |
Jan 21, 2008 | 6.641 | 6.863 | 6.577 | 6.678 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.641 | 6.863 | 6.577 | 6.678 | 1,627,348 | +0.01(+0.21%) |
Jan 17, 2008 | 6.740 | 6.884 | 6.566 | 6.664 | 2,233,659 | -0.10(-1.42%) |
Jan 16, 2008 | 6.566 | 6.786 | 6.419 | 6.760 | 1,279,778 | +0.15(+2.26%) |
Jan 15, 2008 | 6.431 | 6.623 | 6.392 | 6.611 | 2,258,317 | +0.04(+0.68%) |
Jan 14, 2008 | 6.385 | 6.699 | 6.334 | 6.566 | 2,536,815 | +0.23(+3.70%) |
Jan 11, 2008 | 5.954 | 6.355 | 5.892 | 6.332 | 2,656,274 | +0.29(+4.79%) |
Jan 10, 2008 | 6.004 | 6.265 | 5.911 | 6.043 | 4,204,171 | +0.18(+3.03%) |
Jan 09, 2008 | 5.636 | 5.890 | 5.590 | 5.865 | 1,576,572 | +0.23(+4.03%) |
Jan 08, 2008 | 5.620 | 5.835 | 5.620 | 5.638 | 1,866,266 | +0.03(+0.60%) |
Jan 07, 2008 | 5.501 | 5.674 | 5.493 | 5.604 | 2,328,888 | +0.11(+2.04%) |
Jan 04, 2008 | 5.535 | 5.610 | 5.333 | 5.493 | 3,102,555 | -0.09(-1.56%) |
Jan 03, 2008 | 5.606 | 5.732 | 5.477 | 5.580 | 1,812,171 | +0.04(+0.67%) |
Jan 02, 2008 | 5.858 | 5.895 | 5.537 | 5.542 | 3,830,016 | -0.31(-5.36%) |
Jan 01, 2008 | 6.000 | 6.043 | 5.856 | 5.856 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.000 | 6.043 | 5.856 | 5.856 | 1,871,901 | -0.21(-3.51%) |
Dec 28, 2007 | 6.034 | 6.178 | 6.034 | 6.069 | 1,428,291 | -0.04(-0.61%) |
Dec 27, 2007 | 6.096 | 6.270 | 6.025 | 6.107 | 1,304,358 | +0.03(+0.56%) |
Dec 26, 2007 | 6.440 | 6.462 | 6.073 | 6.073 | 1,516,905 | -0.41(-6.30%) |
Dec 24, 2007 | 6.421 | 6.522 | 6.405 | 6.481 | 162,847 | +0.11(+1.73%) |
Dec 21, 2007 | 6.534 | 6.612 | 6.273 | 6.371 | 1,904,583 | -0.04(-0.55%) |
Dec 20, 2007 | 6.497 | 6.630 | 6.190 | 6.407 | 1,345,041 | +0.01(+0.19%) |
Dec 19, 2007 | 6.559 | 6.580 | 6.332 | 6.394 | 688,016 | -0.16(-2.49%) |
Dec 18, 2007 | 6.476 | 6.564 | 6.316 | 6.557 | 894,816 | +0.17(+2.70%) |
Dec 17, 2007 | 6.462 | 6.611 | 6.385 | 6.385 | 497,558 | -0.13(-1.99%) |
Dec 14, 2007 | 6.454 | 6.655 | 6.446 | 6.515 | 833,959 | -0.02(-0.27%) |
Dec 13, 2007 | 6.398 | 6.609 | 6.398 | 6.533 | 771,412 | +0.09(+1.43%) |
Dec 12, 2007 | 6.804 | 6.804 | 6.344 | 6.440 | 809,363 | -0.19(-2.89%) |
Dec 11, 2007 | 6.875 | 6.921 | 6.605 | 6.632 | 857,626 | -0.19(-2.78%) |
Dec 10, 2007 | 6.785 | 6.861 | 6.644 | 6.822 | 914,279 | +0.09(+1.34%) |
Dec 07, 2007 | 6.533 | 6.751 | 6.479 | 6.731 | 920,736 | +0.12(+1.88%) |
Dec 06, 2007 | 6.364 | 6.655 | 6.362 | 6.607 | 2,301,841 | +0.42(+6.77%) |
Dec 05, 2007 | 6.188 | 6.272 | 6.149 | 6.188 | 966,378 | +0.05(+0.78%) |
Dec 04, 2007 | 6.288 | 6.288 | 6.016 | 6.140 | 1,362,509 | -0.15(-2.34%) |
Dec 03, 2007 | 6.224 | 6.371 | 6.147 | 6.288 | 804,094 | +0.02(+0.34%) |
Nov 30, 2007 | 6.327 | 6.442 | 6.243 | 6.266 | 947,220 | +0.07(+1.15%) |
Nov 29, 2007 | 6.497 | 6.497 | 6.151 | 6.195 | 1,242,487 | -0.28(-4.30%) |
Nov 28, 2007 | 5.927 | 6.541 | 5.926 | 6.474 | 2,074,756 | +0.55(+9.25%) |
Nov 27, 2007 | 5.869 | 6.107 | 5.856 | 5.926 | 2,004,320 | +0.06(+1.06%) |
Nov 26, 2007 | 6.426 | 6.431 | 5.830 | 5.864 | 3,027,048 | -0.56(-8.75%) |
Nov 23, 2007 | 6.075 | 6.449 | 6.000 | 6.426 | 1,040,195 | +0.36(+5.91%) |
Nov 21, 2007 | 6.559 | 6.559 | 5.835 | 6.068 | 4,102,180 | -0.71(-10.47%) |
Nov 20, 2007 | 6.556 | 6.816 | 6.469 | 6.777 | 1,678,062 | +0.32(+5.00%) |
Nov 19, 2007 | 6.705 | 6.813 | 6.454 | 6.454 | 1,986,458 | -0.31(-4.57%) |
Nov 16, 2007 | 7.022 | 7.022 | 6.701 | 6.763 | 1,376,033 | -0.28(-3.93%) |
Nov 15, 2007 | 7.106 | 7.191 | 6.994 | 7.040 | 938,204 | -0.11(-1.54%) |
Nov 14, 2007 | 7.047 | 7.329 | 6.985 | 7.150 | 1,088,824 | +0.16(+2.31%) |
Nov 13, 2007 | 6.921 | 7.069 | 6.861 | 6.989 | 1,419,985 | +0.12(+1.76%) |
Nov 12, 2007 | 6.896 | 7.031 | 6.845 | 6.868 | 791,247 | -0.05(-0.72%) |
Nov 09, 2007 | 6.854 | 6.955 | 6.744 | 6.918 | 1,132,043 | -0.00(-0.05%) |
Nov 08, 2007 | 7.276 | 7.310 | 6.887 | 6.921 | 2,101,240 | -0.06(-0.89%) |
Nov 07, 2007 | 7.260 | 7.269 | 6.983 | 6.983 | 1,027,798 | -0.33(-4.51%) |
Nov 06, 2007 | 7.124 | 7.374 | 7.099 | 7.313 | 848,046 | +0.20(+2.87%) |
Nov 05, 2007 | 7.031 | 7.154 | 6.964 | 7.109 | 688,580 | +0.01(+0.10%) |
Nov 02, 2007 | 7.351 | 7.372 | 6.980 | 7.102 | 920,173 | -0.15(-2.03%) |
Nov 01, 2007 | 7.505 | 7.542 | 7.170 | 7.250 | 1,906,837 | -0.40(-5.22%) |
Oct 31, 2007 | 7.649 | 7.757 | 7.521 | 7.649 | 1,719,760 | -0.01(-0.16%) |
Oct 30, 2007 | 7.636 | 7.718 | 7.509 | 7.661 | 503,756 | +0.01(+0.07%) |
Oct 29, 2007 | 7.608 | 7.670 | 7.482 | 7.656 | 614,763 | +0.05(+0.68%) |
Oct 26, 2007 | 7.578 | 7.631 | 7.431 | 7.604 | 498,685 | +0.13(+1.68%) |
Oct 25, 2007 | 7.486 | 7.722 | 7.391 | 7.478 | 797,333 | +0.01(+0.14%) |
Oct 24, 2007 | 7.205 | 7.468 | 7.143 | 7.468 | 1,410,406 | +0.24(+3.26%) |
Oct 23, 2007 | 7.287 | 7.312 | 7.205 | 7.232 | 764,087 | +0.00(+0.02%) |
Oct 22, 2007 | 7.182 | 7.294 | 7.134 | 7.230 | 706,048 | +0.01(+0.17%) |
Oct 19, 2007 | 7.283 | 7.347 | 7.177 | 7.218 | 1,266,153 | -0.08(-1.05%) |
Oct 18, 2007 | 7.390 | 7.395 | 7.175 | 7.294 | 970,886 | -0.11(-1.44%) |
Oct 17, 2007 | 7.365 | 7.447 | 7.225 | 7.400 | 1,034,560 | +0.11(+1.46%) |
Oct 16, 2007 | 7.333 | 7.354 | 7.244 | 7.294 | 1,079,639 | -0.04(-0.60%) |
Oct 15, 2007 | 7.276 | 7.478 | 7.219 | 7.338 | 1,192,900 | +0.10(+1.35%) |
Oct 12, 2007 | 7.361 | 7.411 | 7.175 | 7.241 | 815,928 | -0.10(-1.31%) |
Oct 11, 2007 | 6.909 | 7.468 | 6.909 | 7.336 | 2,819,121 | +0.53(+7.71%) |
Oct 10, 2007 | 6.918 | 6.918 | 6.696 | 6.811 | 610,819 | -0.09(-1.26%) |
Oct 09, 2007 | 6.930 | 6.930 | 6.728 | 6.898 | 453,042 | -0.00(-0.05%) |
Oct 08, 2007 | 7.042 | 7.051 | 6.816 | 6.902 | 198,347 | -0.18(-2.56%) |
Oct 05, 2007 | 6.939 | 7.194 | 6.907 | 7.083 | 793,952 | +0.17(+2.46%) |
Oct 04, 2007 | 6.976 | 7.028 | 6.845 | 6.912 | 474,455 | -0.04(-0.64%) |
Oct 03, 2007 | 6.930 | 6.957 | 6.877 | 6.957 | 1,204,733 | +0.04(+0.51%) |
Oct 02, 2007 | 6.939 | 6.957 | 6.905 | 6.921 | 888,617 | +0.01(+0.15%) |
Oct 01, 2007 | 6.781 | 6.948 | 6.781 | 6.911 | 804,094 | +0.18(+2.64%) |
Sep 28, 2007 | 6.941 | 6.941 | 6.733 | 6.733 | 464,312 | -0.18(-2.67%) |
Sep 27, 2007 | 6.903 | 6.944 | 6.891 | 6.918 | 787,190 | +0.01(+0.21%) |
Sep 26, 2007 | 6.948 | 6.960 | 6.877 | 6.903 | 1,101,052 | -0.03(-0.38%) |
Sep 25, 2007 | 6.891 | 6.953 | 6.806 | 6.930 | 1,249,249 | +0.02(+0.31%) |
Sep 24, 2007 | 6.921 | 6.948 | 6.825 | 6.909 | 924,680 | +0.03(+0.39%) |
Sep 21, 2007 | 6.804 | 6.937 | 6.804 | 6.882 | 1,234,034 | +0.08(+1.15%) |
Sep 20, 2007 | 6.953 | 6.967 | 6.698 | 6.804 | 543,764 | -0.17(-2.42%) |
Sep 19, 2007 | 7.010 | 7.084 | 6.942 | 6.973 | 690,834 | -0.01(-0.20%) |
Sep 18, 2007 | 6.747 | 7.012 | 6.682 | 6.987 | 1,029,489 | +0.26(+3.93%) |
Sep 17, 2007 | 6.641 | 6.799 | 6.504 | 6.722 | 1,656,086 | +0.04(+0.56%) |
Sep 14, 2007 | 6.623 | 6.685 | 6.534 | 6.685 | 604,057 | +0.06(+0.94%) |
Sep 13, 2007 | 6.469 | 6.825 | 6.343 | 6.623 | 981,029 | +0.19(+3.01%) |
Sep 12, 2007 | 6.517 | 6.577 | 6.357 | 6.430 | 558,414 | -0.10(-1.50%) |
Sep 11, 2007 | 6.343 | 6.563 | 6.341 | 6.527 | 518,407 | +0.23(+3.63%) |
Sep 10, 2007 | 6.424 | 6.563 | 6.289 | 6.298 | 726,333 | -0.08(-1.25%) |
Sep 07, 2007 | 6.371 | 6.527 | 6.289 | 6.378 | 1,017,656 | -0.08(-1.18%) |
Sep 06, 2007 | 6.433 | 6.667 | 6.394 | 6.454 | 810,856 | +0.02(+0.33%) |
Sep 05, 2007 | 6.513 | 6.541 | 6.298 | 6.433 | 1,206,987 | -0.06(-0.93%) |