Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.107 | 6.242 | 6.015 | 6.142 | 752,513 | -0.32(-4.92%) |
Aug 28, 2008 | 6.042 | 6.560 | 5.941 | 6.459 | 675,890 | +0.42(+6.99%) |
Aug 27, 2008 | 5.911 | 6.264 | 5.750 | 6.037 | 484,874 | +0.10(+1.69%) |
Aug 26, 2008 | 5.645 | 6.133 | 5.645 | 5.937 | 398,057 | +0.31(+5.57%) |
Aug 25, 2008 | 5.807 | 5.807 | 5.624 | 5.624 | 234,213 | -0.20(-3.44%) |
Aug 22, 2008 | 5.445 | 5.920 | 5.415 | 5.824 | 459,993 | +0.49(+9.22%) |
Aug 21, 2008 | 5.188 | 5.471 | 4.892 | 5.332 | 473,876 | +0.09(+1.74%) |
Aug 20, 2008 | 5.101 | 5.258 | 4.984 | 5.241 | 445,244 | +0.15(+2.99%) |
Aug 19, 2008 | 4.884 | 5.093 | 4.849 | 5.088 | 462,408 | +0.14(+2.91%) |
Aug 18, 2008 | 5.119 | 5.119 | 4.875 | 4.945 | 415,874 | -0.18(-3.57%) |
Aug 15, 2008 | 5.158 | 5.197 | 4.823 | 5.128 | 459,483 | +0.05(+1.03%) |
Aug 14, 2008 | 4.836 | 5.128 | 4.810 | 5.075 | 178,207 | +0.20(+4.11%) |
Aug 13, 2008 | 5.075 | 5.110 | 4.801 | 4.875 | 484,849 | -0.21(-4.11%) |
Aug 12, 2008 | 4.836 | 5.141 | 4.775 | 5.084 | 582,921 | +0.25(+5.13%) |
Aug 11, 2008 | 4.705 | 4.932 | 4.531 | 4.836 | 402,103 | +0.11(+2.30%) |
Aug 08, 2008 | 4.335 | 4.731 | 4.335 | 4.727 | 1,607,240 | +0.41(+9.48%) |
Aug 07, 2008 | 4.753 | 5.001 | 4.092 | 4.318 | 1,070,424 | -0.93(-17.74%) |
Aug 06, 2008 | 5.249 | 5.258 | 5.093 | 5.249 | 256,700 | -0.06(-1.07%) |
Aug 05, 2008 | 5.084 | 5.628 | 4.975 | 5.306 | 684,103 | +0.28(+5.54%) |
Aug 04, 2008 | 5.550 | 5.554 | 5.027 | 5.027 | 449,719 | -0.51(-9.27%) |
Aug 01, 2008 | 5.563 | 5.611 | 5.419 | 5.541 | 320,012 | +0.00(+0.00%) |
Jul 31, 2008 | 5.454 | 5.628 | 5.454 | 5.541 | 926,663 | -0.01(-0.16%) |
Jul 30, 2008 | 5.645 | 5.659 | 5.336 | 5.550 | 464,944 | -0.03(-0.47%) |
Jul 29, 2008 | 5.576 | 5.650 | 5.393 | 5.576 | 262,618 | +0.24(+4.49%) |
Jul 28, 2008 | 5.241 | 5.358 | 5.154 | 5.336 | 287,566 | +0.06(+1.16%) |
Jul 25, 2008 | 5.293 | 5.380 | 5.232 | 5.276 | 198,346 | +0.05(+1.00%) |
Jul 24, 2008 | 5.502 | 5.502 | 5.188 | 5.223 | 400,307 | -0.27(-4.84%) |
Jul 23, 2008 | 5.402 | 5.552 | 5.380 | 5.489 | 335,230 | +0.09(+1.69%) |
Jul 22, 2008 | 5.054 | 5.432 | 4.966 | 5.397 | 260,882 | +0.27(+5.26%) |
Jul 21, 2008 | 5.062 | 5.154 | 4.858 | 5.128 | 156,391 | +0.08(+1.55%) |
Jul 18, 2008 | 5.236 | 5.380 | 4.914 | 5.049 | 429,134 | -0.22(-4.21%) |
Jul 17, 2008 | 5.219 | 5.276 | 4.958 | 5.271 | 223,886 | +0.09(+1.76%) |
Jul 16, 2008 | 4.845 | 5.236 | 4.601 | 5.180 | 409,926 | +0.37(+7.59%) |
Jul 15, 2008 | 4.866 | 4.975 | 4.723 | 4.814 | 330,013 | -0.10(-1.95%) |
Jul 14, 2008 | 5.049 | 5.049 | 4.775 | 4.910 | 237,597 | -0.05(-1.05%) |
Jul 11, 2008 | 4.718 | 5.097 | 4.640 | 4.962 | 478,970 | +0.19(+4.01%) |
Jul 10, 2008 | 4.740 | 4.879 | 4.670 | 4.771 | 233,292 | +0.03(+0.55%) |
Jul 09, 2008 | 4.949 | 5.162 | 4.744 | 4.744 | 247,681 | -0.19(-3.88%) |
Jul 08, 2008 | 4.723 | 4.936 | 4.644 | 4.936 | 289,556 | +0.24(+5.00%) |
Jul 07, 2008 | 4.670 | 4.840 | 4.396 | 4.701 | 326,507 | +0.04(+0.93%) |
Jul 04, 2008 | 4.845 | 5.215 | 4.501 | 4.657 | 389,318 | +0.00(+0.00%) |
Jul 03, 2008 | 4.845 | 5.215 | 4.501 | 4.657 | 389,318 | -0.17(-3.60%) |
Jul 02, 2008 | 5.058 | 5.393 | 4.788 | 4.832 | 259,997 | -0.24(-4.64%) |
Jul 01, 2008 | 5.149 | 5.171 | 4.932 | 5.067 | 295,251 | -0.17(-3.16%) |
Jun 30, 2008 | 5.276 | 5.332 | 5.193 | 5.232 | 621,611 | -0.04(-0.74%) |
Jun 27, 2008 | 5.450 | 5.450 | 5.162 | 5.271 | 1,171,739 | -0.22(-4.04%) |
Jun 26, 2008 | 5.833 | 5.972 | 5.467 | 5.493 | 391,811 | -0.43(-7.21%) |
Jun 25, 2008 | 5.989 | 6.037 | 5.859 | 5.920 | 288,928 | -0.06(-1.02%) |
Jun 24, 2008 | 5.946 | 6.129 | 5.876 | 5.981 | 225,936 | -0.02(-0.36%) |
Jun 23, 2008 | 6.342 | 6.342 | 5.994 | 6.002 | 288,205 | -0.30(-4.70%) |
Jun 20, 2008 | 6.499 | 6.638 | 6.272 | 6.298 | 518,685 | -0.25(-3.79%) |
Jun 19, 2008 | 6.385 | 6.581 | 6.364 | 6.547 | 178,014 | +0.16(+2.45%) |
Jun 18, 2008 | 6.416 | 6.477 | 6.338 | 6.390 | 406,117 | -0.03(-0.47%) |
Jun 17, 2008 | 6.512 | 6.512 | 6.381 | 6.420 | 255,152 | -0.08(-1.27%) |
Jun 16, 2008 | 6.277 | 6.551 | 6.046 | 6.503 | 487,061 | +0.21(+3.39%) |
Jun 13, 2008 | 6.207 | 6.381 | 6.163 | 6.290 | 370,073 | +0.14(+2.26%) |
Jun 12, 2008 | 6.011 | 6.303 | 6.011 | 6.150 | 406,974 | +0.20(+3.29%) |
Jun 11, 2008 | 6.002 | 6.063 | 5.911 | 5.955 | 553,705 | -0.13(-2.15%) |
Jun 10, 2008 | 6.111 | 6.150 | 5.920 | 6.085 | 415,058 | +0.05(+0.79%) |
Jun 09, 2008 | 6.015 | 6.177 | 5.946 | 6.037 | 424,409 | +0.06(+0.95%) |
Jun 06, 2008 | 5.955 | 6.185 | 5.955 | 5.981 | 511,894 | -0.03(-0.43%) |
Jun 05, 2008 | 5.815 | 6.046 | 5.815 | 6.007 | 1,021,059 | -0.22(-3.50%) |
Jun 04, 2008 | 6.098 | 6.277 | 6.098 | 6.224 | 408,832 | +0.12(+2.00%) |
Jun 03, 2008 | 6.081 | 6.159 | 5.833 | 6.103 | 388,140 | +0.03(+0.50%) |
Jun 02, 2008 | 6.072 | 6.133 | 5.793 | 6.072 | 558,389 | -0.04(-0.71%) |
May 30, 2008 | 5.994 | 6.146 | 5.841 | 6.116 | 680,050 | +0.13(+2.11%) |
May 29, 2008 | 5.841 | 6.050 | 5.759 | 5.989 | 525,998 | +0.12(+2.08%) |
May 28, 2008 | 5.824 | 5.894 | 5.598 | 5.867 | 337,587 | +0.15(+2.59%) |
May 27, 2008 | 5.624 | 5.724 | 5.528 | 5.719 | 368,715 | +0.11(+2.02%) |
May 26, 2008 | 5.654 | 5.654 | 5.476 | 5.606 | 579,759 | +0.00(+0.00%) |
May 23, 2008 | 5.654 | 5.654 | 5.476 | 5.606 | 579,759 | -0.07(-1.15%) |
May 22, 2008 | 5.567 | 5.672 | 5.511 | 5.672 | 422,240 | +0.10(+1.88%) |
May 21, 2008 | 5.693 | 5.780 | 5.537 | 5.567 | 367,734 | -0.10(-1.84%) |
May 20, 2008 | 5.854 | 5.933 | 5.572 | 5.672 | 767,203 | -0.19(-3.27%) |
May 19, 2008 | 5.876 | 6.011 | 5.746 | 5.863 | 398,616 | -0.00(-0.07%) |
May 16, 2008 | 5.894 | 5.902 | 5.654 | 5.867 | 750,645 | +0.01(+0.22%) |
May 15, 2008 | 5.654 | 5.854 | 5.532 | 5.854 | 806,906 | +0.20(+3.46%) |
May 14, 2008 | 5.672 | 5.702 | 5.628 | 5.659 | 515,140 | +0.00(+0.00%) |
May 13, 2008 | 5.841 | 5.841 | 5.637 | 5.659 | 413,666 | -0.19(-3.20%) |
May 12, 2008 | 5.850 | 5.911 | 5.789 | 5.846 | 456,177 | +0.02(+0.30%) |
May 09, 2008 | 6.072 | 6.072 | 5.637 | 5.828 | 486,237 | -0.26(-4.29%) |
May 08, 2008 | 6.433 | 6.442 | 6.059 | 6.089 | 555,816 | -0.03(-0.57%) |
May 07, 2008 | 6.390 | 6.390 | 6.020 | 6.124 | 359,427 | -0.26(-4.09%) |
May 06, 2008 | 6.159 | 6.451 | 6.089 | 6.385 | 451,190 | +0.17(+2.66%) |
May 05, 2008 | 6.076 | 6.220 | 6.072 | 6.220 | 457,172 | +0.17(+2.73%) |
May 02, 2008 | 5.937 | 6.068 | 5.907 | 6.055 | 618,648 | +0.16(+2.73%) |
May 01, 2008 | 5.689 | 5.920 | 5.650 | 5.894 | 503,667 | +0.19(+3.28%) |
Apr 30, 2008 | 5.876 | 5.985 | 5.593 | 5.706 | 608,057 | -0.17(-2.96%) |
Apr 29, 2008 | 5.759 | 5.885 | 5.672 | 5.881 | 361,046 | +0.10(+1.81%) |
Apr 28, 2008 | 5.776 | 5.876 | 5.733 | 5.776 | 230,193 | -0.02(-0.30%) |
Apr 25, 2008 | 5.789 | 5.815 | 5.645 | 5.793 | 229,956 | +0.04(+0.68%) |
Apr 24, 2008 | 5.672 | 5.850 | 5.506 | 5.754 | 191,162 | +0.09(+1.61%) |
Apr 23, 2008 | 5.593 | 5.667 | 5.480 | 5.663 | 239,562 | +0.10(+1.72%) |
Apr 22, 2008 | 5.715 | 5.746 | 5.463 | 5.567 | 498,121 | -0.19(-3.25%) |
Apr 21, 2008 | 5.759 | 5.798 | 5.593 | 5.754 | 260,964 | -0.03(-0.53%) |
Apr 18, 2008 | 5.841 | 5.867 | 5.541 | 5.785 | 213,720 | +0.04(+0.68%) |
Apr 17, 2008 | 5.776 | 5.867 | 5.637 | 5.746 | 362,769 | -0.04(-0.75%) |
Apr 16, 2008 | 5.706 | 5.850 | 5.654 | 5.789 | 339,076 | +0.15(+2.62%) |
Apr 15, 2008 | 5.685 | 5.719 | 5.594 | 5.641 | 265,975 | -0.02(-0.31%) |
Apr 14, 2008 | 5.689 | 5.733 | 5.550 | 5.659 | 268,118 | -0.04(-0.76%) |
Apr 11, 2008 | 5.711 | 5.724 | 5.619 | 5.702 | 225,164 | -0.09(-1.50%) |
Apr 10, 2008 | 5.672 | 5.859 | 5.611 | 5.789 | 220,351 | +0.10(+1.84%) |
Apr 09, 2008 | 5.802 | 5.802 | 5.632 | 5.685 | 288,997 | -0.10(-1.73%) |
Apr 08, 2008 | 5.728 | 5.828 | 5.689 | 5.785 | 150,696 | -0.01(-0.23%) |
Apr 07, 2008 | 5.719 | 5.824 | 5.645 | 5.798 | 243,054 | +0.16(+2.78%) |
Apr 04, 2008 | 5.733 | 5.767 | 5.519 | 5.641 | 232,869 | -0.07(-1.29%) |
Apr 03, 2008 | 5.589 | 5.754 | 5.550 | 5.715 | 255,372 | +0.07(+1.16%) |
Apr 02, 2008 | 5.598 | 5.672 | 5.428 | 5.650 | 1,689,513 | +0.03(+0.62%) |
Apr 01, 2008 | 5.532 | 5.650 | 5.428 | 5.615 | 446,294 | +0.14(+2.63%) |
Mar 31, 2008 | 5.101 | 5.515 | 5.101 | 5.471 | 686,940 | +0.40(+7.99%) |
Mar 28, 2008 | 5.188 | 5.437 | 5.054 | 5.067 | 683,143 | -0.35(-6.51%) |
Mar 27, 2008 | 5.654 | 5.663 | 5.363 | 5.419 | 445,145 | -0.25(-4.45%) |
Mar 26, 2008 | 5.968 | 5.968 | 5.524 | 5.672 | 1,011,865 | -0.31(-5.24%) |
Mar 25, 2008 | 5.946 | 6.033 | 5.837 | 5.985 | 399,826 | +0.05(+0.88%) |
Mar 24, 2008 | 6.020 | 6.137 | 5.876 | 5.933 | 729,082 | -0.01(-0.22%) |
Mar 21, 2008 | 5.941 | 6.133 | 5.811 | 5.946 | 811,722 | +0.00(+0.00%) |
Mar 20, 2008 | 5.941 | 6.133 | 5.811 | 5.946 | 811,722 | +0.14(+2.48%) |
Mar 19, 2008 | 5.885 | 5.946 | 5.754 | 5.802 | 353,800 | -0.03(-0.45%) |
Mar 18, 2008 | 5.737 | 5.876 | 5.554 | 5.828 | 457,680 | +0.27(+4.94%) |
Mar 17, 2008 | 5.550 | 5.728 | 5.541 | 5.554 | 416,170 | -0.24(-4.20%) |
Mar 14, 2008 | 5.811 | 5.833 | 5.493 | 5.798 | 633,723 | +0.05(+0.83%) |
Mar 13, 2008 | 5.484 | 5.820 | 5.450 | 5.750 | 606,848 | +0.19(+3.36%) |
Mar 12, 2008 | 5.876 | 5.876 | 5.528 | 5.563 | 467,198 | -0.26(-4.48%) |
Mar 11, 2008 | 5.824 | 5.972 | 5.598 | 5.824 | 720,694 | +0.00(+0.00%) |
Mar 10, 2008 | 5.885 | 5.981 | 5.802 | 5.824 | 1,080,206 | -0.22(-3.60%) |
Mar 07, 2008 | 5.902 | 6.285 | 5.767 | 6.042 | 3,390,295 | -0.45(-6.97%) |
Mar 06, 2008 | 6.629 | 6.677 | 6.399 | 6.494 | 478,039 | -0.21(-3.12%) |
Mar 05, 2008 | 6.612 | 6.760 | 6.594 | 6.703 | 369,062 | +0.11(+1.65%) |
Mar 04, 2008 | 6.529 | 6.651 | 6.442 | 6.594 | 269,511 | -0.02(-0.33%) |
Mar 03, 2008 | 6.782 | 6.782 | 6.542 | 6.616 | 478,912 | -0.17(-2.56%) |
Feb 29, 2008 | 6.751 | 6.869 | 6.629 | 6.790 | 531,620 | -0.09(-1.33%) |
Feb 28, 2008 | 7.086 | 7.091 | 6.847 | 6.882 | 264,553 | -0.27(-3.77%) |
Feb 27, 2008 | 7.317 | 7.317 | 7.069 | 7.152 | 585,758 | -0.26(-3.47%) |
Feb 26, 2008 | 7.004 | 7.478 | 7.004 | 7.408 | 985,757 | +0.34(+4.87%) |
Feb 25, 2008 | 6.934 | 7.095 | 6.782 | 7.064 | 411,394 | +0.15(+2.14%) |
Feb 22, 2008 | 7.008 | 7.043 | 6.677 | 6.916 | 712,873 | -0.09(-1.30%) |
Feb 21, 2008 | 7.143 | 7.339 | 6.964 | 7.008 | 424,285 | -0.07(-0.98%) |
Feb 20, 2008 | 6.590 | 7.130 | 6.590 | 7.078 | 451,504 | +0.40(+5.93%) |
Feb 19, 2008 | 6.812 | 7.004 | 6.560 | 6.681 | 259,910 | +0.00(+0.07%) |
Feb 18, 2008 | 6.594 | 6.677 | 6.516 | 6.677 | 325,627 | +0.00(+0.00%) |
Feb 15, 2008 | 6.594 | 6.677 | 6.516 | 6.677 | 325,627 | +0.03(+0.52%) |
Feb 14, 2008 | 7.099 | 7.121 | 6.616 | 6.642 | 524,762 | -0.43(-6.03%) |
Feb 13, 2008 | 7.095 | 7.204 | 6.912 | 7.069 | 274,712 | +0.06(+0.81%) |
Feb 12, 2008 | 6.699 | 7.195 | 6.694 | 7.012 | 779,634 | +0.39(+5.85%) |
Feb 11, 2008 | 6.708 | 6.974 | 6.547 | 6.625 | 370,647 | -0.10(-1.55%) |
Feb 08, 2008 | 7.117 | 7.165 | 6.660 | 6.729 | 505,475 | -0.45(-6.25%) |
Feb 07, 2008 | 6.877 | 7.204 | 6.877 | 7.178 | 488,702 | +0.24(+3.45%) |
Feb 06, 2008 | 7.195 | 7.256 | 6.938 | 6.938 | 299,283 | -0.18(-2.57%) |
Feb 05, 2008 | 6.908 | 7.217 | 6.908 | 7.121 | 453,050 | +0.06(+0.80%) |
Feb 04, 2008 | 7.321 | 7.321 | 7.021 | 7.064 | 262,669 | -0.29(-3.96%) |
Feb 01, 2008 | 7.273 | 7.526 | 7.078 | 7.356 | 449,069 | +0.13(+1.75%) |
Jan 31, 2008 | 6.742 | 7.378 | 6.725 | 7.230 | 606,825 | +0.36(+5.26%) |
Jan 30, 2008 | 6.721 | 7.099 | 6.673 | 6.869 | 414,509 | +0.08(+1.15%) |
Jan 29, 2008 | 6.529 | 6.856 | 6.442 | 6.790 | 379,386 | +0.32(+4.91%) |
Jan 28, 2008 | 6.564 | 6.577 | 6.255 | 6.473 | 418,670 | -0.09(-1.39%) |
Jan 25, 2008 | 6.568 | 6.647 | 6.451 | 6.564 | 503,072 | +0.15(+2.31%) |
Jan 24, 2008 | 6.625 | 6.625 | 6.285 | 6.416 | 766,835 | -0.18(-2.77%) |
Jan 23, 2008 | 6.129 | 6.851 | 6.129 | 6.599 | 868,208 | +0.32(+5.13%) |
Jan 22, 2008 | 6.155 | 6.507 | 5.885 | 6.277 | 950,584 | -0.16(-2.50%) |
Jan 21, 2008 | 6.377 | 6.507 | 6.333 | 6.438 | 686,044 | +0.00(+0.00%) |
Jan 18, 2008 | 6.377 | 6.507 | 6.333 | 6.438 | 686,044 | +0.10(+1.58%) |
Jan 17, 2008 | 6.607 | 6.607 | 6.216 | 6.338 | 891,943 | -0.17(-2.67%) |
Jan 16, 2008 | 6.359 | 6.708 | 6.351 | 6.512 | 1,225,662 | +0.07(+1.01%) |
Jan 15, 2008 | 6.555 | 6.590 | 6.359 | 6.446 | 1,006,066 | -0.21(-3.20%) |
Jan 14, 2008 | 6.642 | 6.843 | 6.581 | 6.660 | 1,181,602 | -0.00(-0.07%) |
Jan 11, 2008 | 7.030 | 7.212 | 6.647 | 6.664 | 1,031,795 | -0.42(-5.96%) |
Jan 10, 2008 | 6.860 | 7.265 | 6.834 | 7.086 | 678,024 | +0.12(+1.75%) |
Jan 09, 2008 | 7.108 | 7.191 | 6.586 | 6.964 | 1,114,552 | -0.18(-2.56%) |
Jan 08, 2008 | 7.522 | 7.674 | 7.104 | 7.147 | 811,487 | -0.34(-4.53%) |
Jan 07, 2008 | 7.661 | 7.661 | 7.387 | 7.487 | 1,000,031 | -0.07(-0.92%) |
Jan 04, 2008 | 7.996 | 8.235 | 7.552 | 7.556 | 428,422 | -0.54(-6.67%) |
Jan 03, 2008 | 8.349 | 8.457 | 7.926 | 8.096 | 891,952 | -0.17(-2.00%) |
Jan 02, 2008 | 8.205 | 8.431 | 7.979 | 8.261 | 1,333,171 | +0.04(+0.53%) |
Jan 01, 2008 | 8.275 | 8.375 | 8.166 | 8.218 | 1,160,303 | +0.00(+0.00%) |
Dec 31, 2007 | 8.275 | 8.375 | 8.166 | 8.218 | 1,160,303 | -0.11(-1.36%) |
Dec 28, 2007 | 8.375 | 8.501 | 8.314 | 8.331 | 968,612 | -0.06(-0.67%) |
Dec 27, 2007 | 8.536 | 8.618 | 8.379 | 8.388 | 408,782 | -0.24(-2.73%) |
Dec 26, 2007 | 8.544 | 8.758 | 8.436 | 8.623 | 406,976 | +0.03(+0.35%) |
Dec 24, 2007 | 8.444 | 8.597 | 8.423 | 8.592 | 152,789 | +0.18(+2.17%) |
Dec 21, 2007 | 8.497 | 8.623 | 8.392 | 8.409 | 944,128 | +0.04(+0.47%) |
Dec 20, 2007 | 8.214 | 8.370 | 8.096 | 8.370 | 926,794 | +0.26(+3.22%) |
Dec 19, 2007 | 8.074 | 8.179 | 8.048 | 8.109 | 462,387 | +0.02(+0.22%) |
Dec 18, 2007 | 8.174 | 8.205 | 8.031 | 8.092 | 682,024 | +0.08(+0.98%) |
Dec 17, 2007 | 8.044 | 8.161 | 7.935 | 8.013 | 354,786 | -0.14(-1.76%) |
Dec 14, 2007 | 8.083 | 8.279 | 7.944 | 8.157 | 499,890 | -0.08(-1.00%) |
Dec 13, 2007 | 8.127 | 8.335 | 8.040 | 8.240 | 740,390 | +0.04(+0.53%) |
Dec 12, 2007 | 8.022 | 8.318 | 7.944 | 8.196 | 851,396 | +0.40(+5.14%) |
Dec 11, 2007 | 7.909 | 8.309 | 7.778 | 7.796 | 690,373 | -0.07(-0.83%) |
Dec 10, 2007 | 7.574 | 7.987 | 7.574 | 7.861 | 528,180 | +0.22(+2.91%) |
Dec 07, 2007 | 7.526 | 7.665 | 7.382 | 7.639 | 421,698 | +0.17(+2.21%) |
Dec 06, 2007 | 7.212 | 7.487 | 7.104 | 7.474 | 678,787 | +0.26(+3.62%) |
Dec 05, 2007 | 7.321 | 7.374 | 7.182 | 7.212 | 764,138 | +0.01(+0.18%) |
Dec 04, 2007 | 7.300 | 7.469 | 7.173 | 7.199 | 401,265 | -0.15(-2.07%) |
Dec 03, 2007 | 7.582 | 7.582 | 7.343 | 7.352 | 476,190 | -0.17(-2.20%) |
Nov 30, 2007 | 7.504 | 7.630 | 7.424 | 7.517 | 510,522 | +0.11(+1.47%) |
Nov 29, 2007 | 7.278 | 7.408 | 7.212 | 7.408 | 393,669 | +0.10(+1.37%) |
Nov 28, 2007 | 7.030 | 7.330 | 6.960 | 7.308 | 651,636 | +0.37(+5.33%) |
Nov 27, 2007 | 6.925 | 7.095 | 6.694 | 6.938 | 789,586 | +0.08(+1.21%) |
Nov 26, 2007 | 7.099 | 7.156 | 6.834 | 6.856 | 315,121 | -0.20(-2.90%) |
Nov 23, 2007 | 6.990 | 7.178 | 6.895 | 7.060 | 208,946 | +0.16(+2.33%) |
Nov 21, 2007 | 7.008 | 7.143 | 6.877 | 6.899 | 512,436 | -0.30(-4.11%) |
Nov 20, 2007 | 7.387 | 7.700 | 7.021 | 7.195 | 984,457 | -0.13(-1.84%) |
Nov 19, 2007 | 7.783 | 8.118 | 7.247 | 7.330 | 1,379,039 | -0.55(-7.01%) |
Nov 16, 2007 | 8.009 | 8.161 | 7.739 | 7.883 | 792,814 | -0.06(-0.77%) |
Nov 15, 2007 | 8.005 | 8.318 | 7.883 | 7.944 | 842,383 | -0.08(-1.03%) |
Nov 14, 2007 | 8.627 | 8.692 | 7.844 | 8.026 | 1,241,047 | -0.53(-6.16%) |
Nov 13, 2007 | 8.357 | 8.592 | 8.357 | 8.553 | 751,010 | +0.30(+3.69%) |
Nov 12, 2007 | 8.140 | 8.614 | 8.140 | 8.248 | 1,041,807 | +0.12(+1.45%) |
Nov 09, 2007 | 7.212 | 8.444 | 7.082 | 8.131 | 2,065,369 | +0.90(+12.46%) |
Nov 08, 2007 | 7.835 | 7.835 | 6.681 | 7.230 | 3,652,675 | +0.65(+9.85%) |
Nov 07, 2007 | 6.856 | 6.921 | 6.529 | 6.581 | 601,808 | -0.29(-4.18%) |
Nov 06, 2007 | 7.012 | 7.108 | 6.712 | 6.869 | 660,201 | -0.15(-2.11%) |
Nov 05, 2007 | 7.104 | 7.226 | 6.969 | 7.017 | 355,379 | -0.13(-1.89%) |
Nov 02, 2007 | 7.400 | 7.539 | 7.112 | 7.152 | 477,911 | -0.15(-2.03%) |
Nov 01, 2007 | 7.526 | 7.761 | 7.269 | 7.300 | 505,983 | -0.37(-4.88%) |
Oct 31, 2007 | 7.530 | 7.739 | 7.482 | 7.674 | 422,164 | +0.20(+2.74%) |
Oct 30, 2007 | 7.404 | 7.522 | 7.282 | 7.469 | 319,916 | -0.01(-0.17%) |
Oct 29, 2007 | 7.530 | 7.778 | 7.430 | 7.482 | 339,607 | +0.00(+0.06%) |
Oct 26, 2007 | 7.574 | 7.670 | 7.382 | 7.478 | 735,783 | +0.05(+0.70%) |
Oct 25, 2007 | 7.778 | 7.874 | 7.356 | 7.426 | 476,567 | -0.34(-4.43%) |
Oct 24, 2007 | 8.122 | 8.253 | 7.504 | 7.770 | 582,084 | -0.43(-5.25%) |
Oct 23, 2007 | 8.240 | 8.240 | 7.865 | 8.201 | 339,701 | +0.04(+0.53%) |
Oct 22, 2007 | 7.831 | 8.218 | 7.687 | 8.157 | 255,931 | +0.21(+2.68%) |
Oct 19, 2007 | 8.201 | 8.240 | 7.896 | 7.944 | 336,308 | -0.30(-3.69%) |
Oct 18, 2007 | 8.305 | 8.305 | 8.061 | 8.248 | 290,199 | -0.09(-1.10%) |
Oct 17, 2007 | 8.562 | 8.562 | 8.074 | 8.340 | 838,356 | -0.11(-1.29%) |
Oct 16, 2007 | 8.527 | 8.684 | 8.440 | 8.449 | 205,491 | -0.12(-1.37%) |
Oct 15, 2007 | 8.666 | 8.671 | 8.444 | 8.566 | 261,948 | -0.13(-1.45%) |
Oct 12, 2007 | 8.488 | 8.806 | 8.327 | 8.692 | 358,280 | +0.20(+2.36%) |
Oct 11, 2007 | 8.436 | 8.531 | 8.366 | 8.492 | 544,039 | +0.12(+1.40%) |
Oct 10, 2007 | 8.375 | 8.436 | 8.135 | 8.375 | 754,865 | -0.01(-0.10%) |
Oct 09, 2007 | 8.118 | 8.449 | 8.087 | 8.383 | 579,385 | +0.27(+3.38%) |
Oct 08, 2007 | 8.135 | 8.187 | 8.061 | 8.109 | 433,157 | -0.04(-0.48%) |
Oct 05, 2007 | 7.826 | 8.205 | 7.713 | 8.148 | 578,110 | +0.42(+5.46%) |
Oct 04, 2007 | 7.674 | 7.857 | 7.539 | 7.726 | 446,285 | +0.10(+1.25%) |
Oct 03, 2007 | 7.713 | 7.865 | 7.569 | 7.630 | 330,635 | -0.14(-1.85%) |
Oct 02, 2007 | 7.818 | 7.918 | 7.617 | 7.774 | 384,121 | -0.05(-0.61%) |
Oct 01, 2007 | 7.839 | 7.878 | 7.639 | 7.822 | 866,198 | -0.00(-0.06%) |
Sep 28, 2007 | 8.135 | 8.153 | 7.809 | 7.826 | 303,795 | -0.30(-3.75%) |
Sep 27, 2007 | 8.161 | 8.266 | 8.035 | 8.131 | 294,665 | +0.00(+0.05%) |
Sep 26, 2007 | 8.135 | 8.275 | 8.122 | 8.127 | 327,015 | +0.06(+0.76%) |
Sep 25, 2007 | 8.105 | 8.118 | 7.909 | 8.066 | 422,444 | -0.11(-1.33%) |
Sep 24, 2007 | 8.340 | 8.366 | 8.148 | 8.174 | 292,822 | -0.20(-2.34%) |
Sep 21, 2007 | 8.392 | 8.444 | 8.248 | 8.370 | 668,044 | +0.06(+0.68%) |
Sep 20, 2007 | 8.431 | 8.453 | 8.005 | 8.314 | 925,397 | -0.11(-1.29%) |
Sep 19, 2007 | 7.818 | 8.740 | 7.818 | 8.423 | 1,110,375 | +0.70(+9.08%) |
Sep 18, 2007 | 7.247 | 8.074 | 7.212 | 7.722 | 1,396,674 | +0.50(+6.93%) |
Sep 17, 2007 | 7.569 | 7.622 | 7.208 | 7.221 | 658,914 | -0.39(-5.09%) |
Sep 14, 2007 | 7.752 | 7.861 | 7.591 | 7.609 | 323,167 | -0.20(-2.51%) |
Sep 13, 2007 | 7.670 | 7.913 | 7.591 | 7.804 | 385,828 | +0.16(+2.05%) |
Sep 12, 2007 | 8.048 | 8.257 | 7.617 | 7.648 | 771,655 | -0.44(-5.49%) |
Sep 11, 2007 | 8.209 | 8.340 | 8.079 | 8.092 | 465,592 | -0.09(-1.12%) |
Sep 10, 2007 | 8.423 | 8.492 | 8.148 | 8.183 | 417,491 | -0.23(-2.74%) |
Sep 07, 2007 | 8.645 | 8.645 | 8.214 | 8.414 | 841,099 | -0.33(-3.78%) |
Sep 06, 2007 | 8.867 | 8.923 | 8.701 | 8.745 | 440,433 | -0.08(-0.89%) |
Sep 05, 2007 | 8.853 | 8.932 | 8.697 | 8.823 | 468,287 | -0.10(-1.17%) |