Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.740 | 8.800 | 8.220 | 8.220 | 97,717 | -0.05(-0.60%) |
Sep 29, 2008 | 8.960 | 8.960 | 8.000 | 8.270 | 105,723 | -0.22(-2.59%) |
Sep 26, 2008 | 7.650 | 8.700 | 7.620 | 8.490 | 0 | +0.32(+3.92%) |
Sep 25, 2008 | 7.590 | 8.620 | 7.590 | 8.170 | 51,965 | +0.64(+8.50%) |
Sep 24, 2008 | 7.610 | 7.990 | 7.440 | 7.530 | 34,331 | -0.08(-1.05%) |
Sep 23, 2008 | 8.000 | 8.170 | 7.380 | 7.610 | 98,878 | -0.39(-4.87%) |
Sep 22, 2008 | 8.850 | 9.150 | 8.000 | 8.000 | 156,775 | -1.15(-12.57%) |
Sep 19, 2008 | 7.930 | 9.150 | 7.310 | 9.150 | 0 | +1.31(+16.71%) |
Sep 18, 2008 | 7.990 | 8.000 | 7.270 | 7.840 | 307,117 | +0.58(+7.99%) |
Sep 17, 2008 | 7.720 | 7.730 | 7.200 | 7.260 | 77,029 | -0.74(-9.25%) |
Sep 16, 2008 | 7.110 | 8.000 | 7.110 | 8.000 | 134,636 | +0.76(+10.50%) |
Sep 15, 2008 | 7.340 | 7.600 | 7.200 | 7.240 | 68,363 | -0.03(-0.41%) |
Sep 12, 2008 | 7.530 | 7.690 | 7.270 | 7.270 | 0 | -0.38(-4.97%) |
Sep 11, 2008 | 7.170 | 7.690 | 7.170 | 7.650 | 49,313 | +0.19(+2.55%) |
Sep 10, 2008 | 7.490 | 7.680 | 7.230 | 7.460 | 92,557 | +0.26(+3.61%) |
Sep 09, 2008 | 7.280 | 7.420 | 7.000 | 7.200 | 254,981 | -0.20(-2.70%) |
Sep 08, 2008 | 7.600 | 7.600 | 7.270 | 7.400 | 148,537 | +0.20(+2.78%) |
Sep 05, 2008 | 7.060 | 7.250 | 6.970 | 7.200 | 0 | +0.04(+0.56%) |
Sep 04, 2008 | 7.210 | 7.250 | 7.000 | 7.160 | 68,990 | -0.12(-1.65%) |
Sep 03, 2008 | 7.190 | 7.400 | 7.080 | 7.280 | 144,050 | +0.07(+0.97%) |
Sep 02, 2008 | 7.250 | 7.410 | 7.120 | 7.210 | 91,395 | +0.09(+1.26%) |
Aug 29, 2008 | 7.150 | 7.240 | 7.060 | 7.120 | 0 | -0.11(-1.52%) |
Aug 28, 2008 | 7.270 | 7.270 | 7.100 | 7.230 | 100,913 | +0.04(+0.56%) |
Aug 27, 2008 | 7.240 | 7.250 | 7.070 | 7.190 | 60,776 | -0.04(-0.55%) |
Aug 26, 2008 | 7.190 | 7.250 | 7.040 | 7.230 | 93,143 | +0.04(+0.56%) |
Aug 25, 2008 | 7.210 | 7.300 | 6.920 | 7.190 | 105,558 | -0.11(-1.51%) |
Aug 22, 2008 | 7.130 | 7.350 | 7.060 | 7.300 | 0 | +0.31(+4.43%) |
Aug 21, 2008 | 7.080 | 7.200 | 6.920 | 6.990 | 61,969 | -0.22(-3.05%) |
Aug 20, 2008 | 7.270 | 7.360 | 7.050 | 7.210 | 48,762 | -0.03(-0.41%) |
Aug 19, 2008 | 7.310 | 7.450 | 7.060 | 7.240 | 221,338 | -0.16(-2.16%) |
Aug 18, 2008 | 7.130 | 7.400 | 7.010 | 7.400 | 95,437 | +0.27(+3.79%) |
Aug 15, 2008 | 7.365 | 7.365 | 6.790 | 7.130 | 0 | -0.12(-1.66%) |
Aug 14, 2008 | 7.790 | 7.840 | 7.050 | 7.250 | 172,109 | -0.61(-7.76%) |
Aug 13, 2008 | 7.870 | 8.000 | 7.680 | 7.860 | 148,867 | -0.07(-0.88%) |
Aug 12, 2008 | 7.680 | 7.970 | 7.570 | 7.930 | 116,474 | +0.16(+2.06%) |
Aug 11, 2008 | 7.600 | 7.950 | 7.550 | 7.770 | 167,570 | +0.17(+2.24%) |
Aug 08, 2008 | 7.130 | 7.800 | 7.100 | 7.600 | 111,450 | +0.20(+2.70%) |
Aug 07, 2008 | 7.480 | 7.680 | 7.310 | 7.400 | 79,546 | -0.33(-4.27%) |
Aug 06, 2008 | 7.770 | 7.770 | 7.570 | 7.730 | 82,503 | +0.05(+0.65%) |
Aug 05, 2008 | 7.560 | 7.700 | 7.310 | 7.680 | 83,985 | +0.30(+4.07%) |
Aug 04, 2008 | 7.400 | 7.730 | 6.950 | 7.380 | 155,027 | -0.01(-0.14%) |
Aug 01, 2008 | 7.470 | 7.480 | 7.228 | 7.390 | 110,027 | -0.04(-0.54%) |
Jul 31, 2008 | 7.580 | 7.740 | 7.370 | 7.430 | 114,628 | -0.32(-4.13%) |
Jul 30, 2008 | 7.700 | 7.870 | 7.460 | 7.750 | 162,023 | +0.13(+1.71%) |
Jul 29, 2008 | 7.620 | 7.700 | 7.410 | 7.620 | 124,026 | +0.23(+3.11%) |
Jul 28, 2008 | 7.620 | 7.700 | 7.370 | 7.390 | 86,161 | -0.27(-3.52%) |
Jul 25, 2008 | 7.500 | 7.800 | 7.350 | 7.660 | 195,642 | +0.22(+2.96%) |
Jul 24, 2008 | 7.400 | 7.500 | 7.310 | 7.440 | 70,500 | +0.08(+1.09%) |
Jul 23, 2008 | 7.870 | 7.870 | 7.248 | 7.360 | 140,187 | +0.12(+1.66%) |
Jul 22, 2008 | 6.870 | 7.240 | 6.760 | 7.240 | 238,934 | +0.35(+5.08%) |
Jul 21, 2008 | 6.850 | 7.000 | 6.670 | 6.890 | 78,985 | +0.08(+1.17%) |
Jul 18, 2008 | 6.990 | 6.990 | 6.680 | 6.810 | 114,600 | -0.14(-2.01%) |
Jul 17, 2008 | 6.250 | 6.970 | 6.250 | 6.950 | 128,074 | +0.18(+2.66%) |
Jul 16, 2008 | 6.410 | 6.800 | 6.400 | 6.770 | 89,711 | +0.36(+5.62%) |
Jul 15, 2008 | 6.150 | 6.700 | 6.150 | 6.410 | 177,044 | +0.24(+3.89%) |
Jul 14, 2008 | 6.610 | 6.670 | 6.150 | 6.170 | 91,273 | -0.46(-6.94%) |
Jul 11, 2008 | 6.210 | 6.650 | 5.890 | 6.630 | 268,775 | +0.34(+5.41%) |
Jul 10, 2008 | 6.100 | 6.500 | 6.020 | 6.290 | 149,068 | +0.19(+3.11%) |
Jul 09, 2008 | 6.560 | 6.600 | 6.090 | 6.100 | 183,143 | -0.51(-7.72%) |
Jul 08, 2008 | 6.050 | 6.680 | 6.030 | 6.610 | 178,806 | +0.50(+8.18%) |
Jul 07, 2008 | 5.950 | 6.300 | 5.640 | 6.110 | 247,891 | +0.22(+3.74%) |
Jul 04, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.00(+0.00%) |
Jul 03, 2008 | 5.790 | 6.160 | 5.620 | 5.890 | 74,280 | +0.10(+1.73%) |
Jul 02, 2008 | 6.150 | 6.210 | 5.790 | 5.790 | 162,774 | -0.38(-6.16%) |
Jul 01, 2008 | 6.090 | 6.280 | 6.020 | 6.170 | 100,568 | +0.04(+0.65%) |
Jun 30, 2008 | 6.450 | 6.500 | 6.100 | 6.130 | 123,406 | -0.33(-5.11%) |
Jun 27, 2008 | 6.180 | 6.460 | 6.050 | 6.460 | 292,647 | +0.35(+5.73%) |
Jun 26, 2008 | 6.330 | 6.390 | 6.090 | 6.110 | 41,894 | -0.31(-4.83%) |
Jun 25, 2008 | 6.360 | 6.550 | 6.290 | 6.420 | 66,998 | +0.09(+1.42%) |
Jun 24, 2008 | 6.240 | 6.620 | 6.190 | 6.330 | 133,245 | +0.03(+0.48%) |
Jun 23, 2008 | 6.500 | 6.590 | 6.274 | 6.300 | 85,702 | -0.16(-2.48%) |
Jun 20, 2008 | 6.370 | 6.460 | 6.100 | 6.460 | 190,876 | +0.06(+0.94%) |
Jun 19, 2008 | 6.130 | 6.700 | 6.130 | 6.400 | 95,462 | +0.27(+4.40%) |
Jun 18, 2008 | 6.260 | 6.320 | 6.100 | 6.130 | 36,316 | -0.17(-2.70%) |
Jun 17, 2008 | 6.600 | 6.600 | 6.260 | 6.300 | 37,643 | -0.29(-4.40%) |
Jun 16, 2008 | 6.490 | 6.700 | 6.400 | 6.590 | 74,394 | +0.10(+1.54%) |
Jun 13, 2008 | 6.140 | 6.490 | 6.050 | 6.490 | 168,243 | +0.43(+7.10%) |
Jun 12, 2008 | 6.040 | 6.200 | 5.900 | 6.060 | 75,946 | +0.03(+0.50%) |
Jun 11, 2008 | 6.330 | 6.390 | 6.030 | 6.030 | 90,625 | -0.33(-5.19%) |
Jun 10, 2008 | 6.300 | 6.440 | 6.250 | 6.360 | 56,816 | -0.11(-1.70%) |
Jun 09, 2008 | 6.500 | 6.500 | 6.300 | 6.470 | 131,294 | +0.03(+0.47%) |
Jun 06, 2008 | 6.580 | 6.670 | 6.290 | 6.440 | 71,899 | -0.18(-2.72%) |
Jun 05, 2008 | 6.310 | 6.640 | 6.310 | 6.620 | 174,072 | +0.31(+4.91%) |
Jun 04, 2008 | 6.210 | 6.630 | 6.100 | 6.310 | 71,422 | -0.01(-0.16%) |
Jun 03, 2008 | 6.540 | 6.540 | 6.150 | 6.320 | 89,956 | -0.17(-2.62%) |
Jun 02, 2008 | 6.580 | 6.610 | 6.200 | 6.490 | 160,429 | -0.13(-1.96%) |
May 30, 2008 | 6.700 | 6.790 | 6.580 | 6.620 | 64,440 | -0.17(-2.50%) |
May 29, 2008 | 6.690 | 6.850 | 6.550 | 6.790 | 102,456 | +0.09(+1.34%) |
May 28, 2008 | 6.740 | 6.740 | 6.420 | 6.700 | 94,041 | -0.01(-0.15%) |
May 27, 2008 | 6.340 | 6.750 | 6.340 | 6.710 | 101,606 | +0.39(+6.17%) |
May 26, 2008 | 6.390 | 6.500 | 6.170 | 6.320 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.390 | 6.500 | 6.170 | 6.320 | 136,386 | -0.11(-1.71%) |
May 22, 2008 | 6.150 | 6.500 | 6.150 | 6.430 | 109,031 | +0.31(+5.07%) |
May 21, 2008 | 6.050 | 6.330 | 6.000 | 6.120 | 135,659 | +0.10(+1.66%) |
May 20, 2008 | 6.110 | 6.380 | 6.000 | 6.020 | 130,082 | -0.11(-1.79%) |
May 19, 2008 | 6.350 | 6.430 | 6.100 | 6.130 | 134,641 | -0.21(-3.31%) |
May 16, 2008 | 6.490 | 6.490 | 6.030 | 6.340 | 122,089 | +0.04(+0.63%) |
May 15, 2008 | 6.810 | 6.840 | 6.270 | 6.300 | 97,227 | -0.53(-7.76%) |
May 14, 2008 | 6.820 | 6.930 | 6.700 | 6.830 | 68,292 | +0.02(+0.29%) |
May 13, 2008 | 6.580 | 6.900 | 6.500 | 6.810 | 91,123 | +0.23(+3.50%) |
May 12, 2008 | 6.310 | 6.690 | 6.280 | 6.580 | 175,510 | +0.19(+2.97%) |
May 09, 2008 | 6.240 | 6.450 | 6.100 | 6.390 | 81,663 | +0.15(+2.40%) |
May 08, 2008 | 6.300 | 6.490 | 6.200 | 6.240 | 118,419 | -0.06(-0.95%) |
May 07, 2008 | 6.910 | 6.910 | 6.250 | 6.300 | 120,281 | -0.60(-8.70%) |
May 06, 2008 | 6.760 | 6.960 | 6.750 | 6.900 | 69,571 | +0.13(+1.92%) |
May 05, 2008 | 7.290 | 7.290 | 6.750 | 6.770 | 115,910 | -0.46(-6.36%) |
May 02, 2008 | 7.130 | 7.300 | 6.950 | 7.230 | 124,343 | +0.27(+3.88%) |
May 01, 2008 | 7.050 | 7.240 | 6.910 | 6.960 | 131,729 | -0.09(-1.28%) |
Apr 30, 2008 | 7.280 | 7.380 | 6.910 | 7.050 | 135,422 | -0.19(-2.62%) |
Apr 29, 2008 | 7.200 | 7.400 | 7.160 | 7.240 | 91,603 | +0.05(+0.70%) |
Apr 28, 2008 | 7.400 | 7.740 | 7.150 | 7.190 | 152,136 | -0.28(-3.75%) |
Apr 25, 2008 | 7.400 | 7.540 | 7.140 | 7.470 | 127,995 | +0.12(+1.63%) |
Apr 24, 2008 | 7.190 | 7.500 | 6.900 | 7.350 | 178,214 | +0.39(+5.60%) |
Apr 23, 2008 | 7.120 | 7.270 | 6.760 | 6.960 | 198,500 | -0.03(-0.43%) |
Apr 22, 2008 | 7.500 | 7.500 | 6.720 | 6.990 | 177,917 | -0.56(-7.42%) |
Apr 21, 2008 | 7.870 | 7.990 | 7.500 | 7.550 | 111,764 | -0.41(-5.15%) |
Apr 18, 2008 | 8.370 | 8.370 | 7.810 | 7.960 | 173,790 | +0.31(+4.05%) |
Apr 17, 2008 | 7.900 | 7.950 | 7.600 | 7.650 | 89,816 | -0.29(-3.65%) |
Apr 16, 2008 | 7.660 | 7.940 | 7.490 | 7.940 | 153,870 | +0.30(+3.93%) |
Apr 15, 2008 | 7.110 | 7.880 | 7.110 | 7.640 | 166,879 | +0.49(+6.85%) |
Apr 14, 2008 | 7.000 | 7.200 | 6.900 | 7.150 | 60,543 | +0.17(+2.44%) |
Apr 11, 2008 | 7.090 | 7.090 | 6.750 | 6.980 | 72,900 | -0.20(-2.79%) |
Apr 10, 2008 | 7.140 | 7.180 | 6.800 | 7.180 | 69,799 | +0.23(+3.31%) |
Apr 09, 2008 | 7.200 | 7.230 | 6.550 | 6.950 | 77,709 | -0.24(-3.34%) |
Apr 08, 2008 | 6.800 | 7.230 | 6.760 | 7.190 | 62,450 | +0.32(+4.66%) |
Apr 07, 2008 | 7.110 | 7.200 | 6.860 | 6.870 | 39,370 | -0.16(-2.28%) |
Apr 04, 2008 | 6.980 | 7.210 | 6.950 | 7.030 | 90,030 | +0.18(+2.63%) |
Apr 03, 2008 | 7.330 | 7.330 | 6.740 | 6.850 | 57,180 | -0.43(-5.91%) |
Apr 02, 2008 | 7.190 | 7.300 | 6.970 | 7.280 | 135,400 | +0.08(+1.11%) |
Apr 01, 2008 | 6.900 | 7.220 | 6.740 | 7.200 | 151,089 | +0.51(+7.62%) |
Mar 31, 2008 | 6.640 | 6.810 | 6.400 | 6.690 | 122,240 | +0.05(+0.75%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.610 | 6.640 | 42,600 | -0.22(-3.21%) |
Mar 27, 2008 | 6.950 | 6.980 | 6.660 | 6.860 | 74,900 | -0.09(-1.29%) |
Mar 26, 2008 | 6.520 | 6.970 | 6.440 | 6.950 | 88,100 | +0.38(+5.78%) |
Mar 25, 2008 | 6.750 | 6.840 | 6.550 | 6.570 | 86,524 | -0.24(-3.52%) |
Mar 24, 2008 | 6.770 | 6.900 | 6.600 | 6.810 | 57,200 | +0.12(+1.79%) |
Mar 21, 2008 | 6.740 | 6.980 | 6.620 | 6.690 | 484,700 | +0.00(+0.00%) |
Mar 20, 2008 | 6.740 | 6.980 | 6.620 | 6.690 | 484,700 | +0.38(+6.02%) |
Mar 19, 2008 | 6.370 | 6.550 | 6.180 | 6.310 | 115,456 | +0.08(+1.28%) |
Mar 18, 2008 | 6.120 | 6.300 | 6.070 | 6.230 | 154,761 | +0.30(+5.06%) |
Mar 17, 2008 | 5.800 | 6.120 | 5.710 | 5.930 | 92,210 | -0.04(-0.67%) |
Mar 14, 2008 | 6.500 | 6.500 | 5.680 | 5.970 | 146,011 | -0.28(-4.48%) |
Mar 13, 2008 | 6.130 | 6.420 | 5.830 | 6.250 | 109,318 | +0.01(+0.16%) |
Mar 12, 2008 | 6.240 | 6.490 | 6.180 | 6.240 | 169,975 | +0.03(+0.48%) |
Mar 11, 2008 | 5.570 | 6.210 | 5.570 | 6.210 | 114,625 | +0.77(+14.15%) |
Mar 10, 2008 | 5.580 | 5.580 | 5.400 | 5.440 | 37,650 | -0.11(-1.98%) |
Mar 07, 2008 | 5.410 | 5.820 | 5.370 | 5.550 | 54,200 | +0.13(+2.40%) |
Mar 06, 2008 | 5.730 | 5.750 | 5.410 | 5.420 | 122,500 | -0.33(-5.74%) |
Mar 05, 2008 | 6.030 | 6.030 | 5.700 | 5.750 | 91,600 | -0.20(-3.36%) |
Mar 04, 2008 | 5.650 | 6.040 | 5.570 | 5.950 | 75,012 | +0.30(+5.31%) |
Mar 03, 2008 | 5.610 | 5.690 | 5.500 | 5.650 | 131,300 | +0.00(+0.00%) |
Feb 29, 2008 | 5.980 | 5.980 | 5.650 | 5.650 | 139,119 | -0.41(-6.77%) |
Feb 28, 2008 | 6.240 | 6.240 | 5.790 | 6.060 | 90,857 | -0.21(-3.35%) |
Feb 27, 2008 | 6.330 | 6.560 | 6.060 | 6.270 | 58,900 | -0.13(-2.03%) |
Feb 26, 2008 | 6.300 | 6.650 | 6.180 | 6.400 | 102,799 | +0.03(+0.47%) |
Feb 25, 2008 | 5.930 | 6.420 | 5.660 | 6.370 | 144,718 | +0.45(+7.60%) |
Feb 22, 2008 | 6.140 | 6.140 | 5.750 | 5.920 | 96,200 | -0.14(-2.31%) |
Feb 21, 2008 | 6.780 | 6.990 | 6.020 | 6.060 | 175,020 | -0.69(-10.22%) |
Feb 20, 2008 | 6.120 | 6.840 | 5.980 | 6.750 | 151,435 | +0.63(+10.29%) |
Feb 19, 2008 | 5.900 | 6.180 | 5.760 | 6.120 | 113,500 | +0.37(+6.43%) |
Feb 18, 2008 | 5.570 | 5.900 | 5.530 | 5.750 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.570 | 5.900 | 5.530 | 5.750 | 89,825 | +0.18(+3.23%) |
Feb 14, 2008 | 5.810 | 5.840 | 5.460 | 5.570 | 56,900 | -0.23(-3.97%) |
Feb 13, 2008 | 5.700 | 5.800 | 5.650 | 5.800 | 62,300 | +0.28(+5.07%) |
Feb 12, 2008 | 5.590 | 5.590 | 5.500 | 5.520 | 27,500 | -0.05(-0.90%) |
Feb 11, 2008 | 5.770 | 5.770 | 5.550 | 5.570 | 45,900 | -0.21(-3.63%) |
Feb 08, 2008 | 5.920 | 5.960 | 5.650 | 5.780 | 64,200 | -0.19(-3.18%) |
Feb 07, 2008 | 5.840 | 6.130 | 5.830 | 5.970 | 89,700 | +0.14(+2.40%) |
Feb 06, 2008 | 6.140 | 6.160 | 5.800 | 5.830 | 144,500 | -0.27(-4.43%) |
Feb 05, 2008 | 5.970 | 6.150 | 5.750 | 6.100 | 138,492 | +0.02(+0.33%) |
Feb 04, 2008 | 6.090 | 6.180 | 5.980 | 6.080 | 51,800 | -0.10(-1.62%) |
Feb 01, 2008 | 6.080 | 6.200 | 5.790 | 6.180 | 122,800 | +0.14(+2.32%) |
Jan 31, 2008 | 5.560 | 6.120 | 5.560 | 6.040 | 139,100 | +0.38(+6.71%) |
Jan 30, 2008 | 5.600 | 5.930 | 5.550 | 5.660 | 167,215 | +0.01(+0.18%) |
Jan 29, 2008 | 5.870 | 5.870 | 5.520 | 5.650 | 104,985 | -0.24(-4.07%) |
Jan 28, 2008 | 5.500 | 6.020 | 5.460 | 5.890 | 67,900 | +0.37(+6.70%) |
Jan 25, 2008 | 5.690 | 5.690 | 5.420 | 5.520 | 105,100 | +0.03(+0.55%) |
Jan 24, 2008 | 6.150 | 6.150 | 5.490 | 5.490 | 117,745 | -0.64(-10.44%) |
Jan 23, 2008 | 5.690 | 6.180 | 5.410 | 6.130 | 192,200 | +0.30(+5.15%) |
Jan 22, 2008 | 5.300 | 5.950 | 5.300 | 5.830 | 137,600 | +0.36(+6.58%) |
Jan 21, 2008 | 5.300 | 5.650 | 5.250 | 5.470 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.300 | 5.650 | 5.250 | 5.470 | 139,760 | +0.01(+0.18%) |
Jan 17, 2008 | 5.660 | 5.660 | 5.250 | 5.460 | 83,757 | -0.16(-2.85%) |
Jan 16, 2008 | 5.430 | 6.000 | 5.430 | 5.620 | 108,200 | +0.21(+3.88%) |
Jan 15, 2008 | 5.460 | 5.540 | 5.150 | 5.410 | 117,200 | -0.13(-2.35%) |
Jan 14, 2008 | 5.650 | 5.650 | 5.470 | 5.540 | 87,540 | -0.06(-1.07%) |
Jan 11, 2008 | 6.000 | 6.000 | 5.410 | 5.600 | 218,500 | -0.23(-3.95%) |
Jan 10, 2008 | 5.310 | 5.830 | 5.140 | 5.830 | 129,600 | +0.44(+8.16%) |
Jan 09, 2008 | 5.110 | 5.430 | 5.030 | 5.390 | 128,200 | +0.25(+4.86%) |
Jan 08, 2008 | 5.650 | 5.650 | 5.100 | 5.140 | 112,600 | -0.48(-8.54%) |
Jan 07, 2008 | 5.530 | 5.740 | 5.410 | 5.620 | 90,700 | +0.13(+2.37%) |
Jan 04, 2008 | 5.600 | 5.650 | 5.240 | 5.490 | 202,153 | -0.16(-2.83%) |
Jan 03, 2008 | 5.960 | 6.380 | 5.650 | 5.650 | 235,250 | -0.29(-4.88%) |
Jan 02, 2008 | 5.500 | 6.210 | 5.490 | 5.940 | 334,950 | +0.41(+7.41%) |
Jan 01, 2008 | 5.860 | 6.250 | 5.440 | 5.530 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.860 | 6.250 | 5.440 | 5.530 | 445,998 | -0.40(-6.75%) |
Dec 28, 2007 | 6.000 | 6.090 | 5.730 | 5.930 | 111,787 | -0.07(-1.17%) |
Dec 27, 2007 | 6.800 | 6.800 | 5.910 | 6.000 | 105,800 | -0.72(-10.71%) |
Dec 26, 2007 | 6.770 | 6.770 | 6.620 | 6.720 | 65,400 | -0.05(-0.74%) |
Dec 24, 2007 | 6.460 | 6.770 | 6.460 | 6.770 | 49,300 | +0.13(+1.96%) |
Dec 21, 2007 | 6.630 | 6.640 | 6.460 | 6.640 | 286,400 | +0.28(+4.40%) |
Dec 20, 2007 | 6.480 | 6.480 | 6.140 | 6.360 | 99,200 | +0.04(+0.63%) |
Dec 19, 2007 | 6.290 | 6.420 | 6.230 | 6.320 | 114,200 | +0.07(+1.12%) |
Dec 18, 2007 | 6.150 | 6.410 | 6.030 | 6.250 | 135,200 | +0.25(+4.17%) |
Dec 17, 2007 | 6.020 | 6.140 | 6.000 | 6.000 | 71,618 | -0.05(-0.83%) |
Dec 14, 2007 | 6.150 | 6.480 | 6.010 | 6.050 | 120,400 | -0.20(-3.20%) |
Dec 13, 2007 | 6.180 | 6.470 | 6.110 | 6.250 | 94,600 | +0.00(+0.00%) |
Dec 12, 2007 | 6.150 | 6.310 | 6.100 | 6.250 | 156,200 | +0.20(+3.31%) |
Dec 11, 2007 | 6.390 | 6.410 | 5.960 | 6.050 | 171,700 | -0.24(-3.82%) |
Dec 10, 2007 | 6.330 | 6.350 | 6.160 | 6.290 | 109,700 | +0.01(+0.16%) |
Dec 07, 2007 | 6.290 | 6.330 | 6.200 | 6.280 | 43,700 | +0.06(+0.96%) |
Dec 06, 2007 | 6.300 | 6.370 | 6.120 | 6.220 | 103,415 | -0.08(-1.27%) |
Dec 05, 2007 | 6.610 | 6.700 | 6.080 | 6.300 | 85,600 | -0.13(-2.02%) |
Dec 04, 2007 | 6.940 | 6.950 | 6.190 | 6.430 | 256,500 | -0.09(-1.38%) |
Dec 03, 2007 | 6.700 | 6.700 | 6.460 | 6.520 | 85,700 | -0.04(-0.61%) |
Nov 30, 2007 | 6.970 | 6.990 | 6.510 | 6.560 | 214,800 | -0.09(-1.35%) |
Nov 29, 2007 | 7.400 | 7.400 | 6.640 | 6.650 | 324,354 | -1.27(-16.04%) |
Nov 28, 2007 | 7.850 | 8.200 | 7.800 | 7.920 | 104,580 | +0.14(+1.80%) |
Nov 27, 2007 | 7.800 | 7.990 | 7.510 | 7.780 | 114,500 | +0.06(+0.78%) |
Nov 26, 2007 | 8.380 | 8.380 | 7.580 | 7.720 | 83,500 | -0.61(-7.32%) |
Nov 23, 2007 | 8.050 | 8.330 | 7.940 | 8.330 | 57,600 | +0.51(+6.52%) |
Nov 21, 2007 | 8.110 | 8.200 | 7.520 | 7.820 | 95,800 | -0.29(-3.58%) |
Nov 20, 2007 | 7.790 | 8.200 | 7.570 | 8.110 | 68,000 | +0.33(+4.24%) |
Nov 19, 2007 | 7.770 | 7.990 | 7.540 | 7.780 | 63,500 | -0.08(-1.02%) |
Nov 16, 2007 | 7.790 | 7.860 | 7.320 | 7.860 | 91,900 | +0.09(+1.16%) |
Nov 15, 2007 | 7.890 | 8.160 | 7.620 | 7.770 | 60,700 | -0.10(-1.27%) |
Nov 14, 2007 | 8.250 | 8.250 | 7.860 | 7.870 | 54,400 | -0.40(-4.84%) |
Nov 13, 2007 | 8.100 | 8.270 | 7.810 | 8.270 | 117,500 | +0.29(+3.63%) |
Nov 12, 2007 | 7.750 | 8.480 | 7.680 | 7.980 | 97,900 | +0.27(+3.50%) |
Nov 09, 2007 | 7.560 | 7.730 | 7.380 | 7.710 | 78,400 | -0.18(-2.28%) |
Nov 08, 2007 | 7.450 | 8.000 | 7.320 | 7.890 | 71,800 | +0.54(+7.35%) |
Nov 07, 2007 | 8.550 | 8.550 | 7.300 | 7.350 | 123,620 | -1.07(-12.71%) |
Nov 06, 2007 | 7.810 | 8.450 | 7.750 | 8.420 | 75,400 | +0.57(+7.26%) |
Nov 05, 2007 | 7.820 | 8.240 | 7.800 | 7.850 | 97,830 | -0.70(-8.19%) |
Nov 02, 2007 | 8.100 | 8.640 | 7.700 | 8.550 | 112,600 | +0.89(+11.62%) |
Nov 01, 2007 | 8.440 | 8.440 | 7.500 | 7.660 | 154,000 | -0.94(-10.93%) |
Oct 31, 2007 | 8.650 | 8.740 | 8.430 | 8.600 | 87,600 | -0.07(-0.81%) |
Oct 30, 2007 | 8.700 | 8.770 | 8.500 | 8.670 | 99,200 | +0.00(+0.00%) |
Oct 29, 2007 | 8.770 | 8.790 | 8.600 | 8.670 | 92,700 | -0.01(-0.12%) |
Oct 26, 2007 | 8.310 | 8.710 | 8.220 | 8.680 | 150,900 | +0.42(+5.08%) |
Oct 25, 2007 | 8.690 | 8.690 | 8.200 | 8.260 | 166,200 | -0.20(-2.36%) |
Oct 24, 2007 | 7.250 | 8.460 | 7.250 | 8.460 | 397,700 | +1.36(+19.15%) |
Oct 23, 2007 | 7.610 | 7.730 | 7.020 | 7.100 | 224,700 | -0.51(-6.70%) |
Oct 22, 2007 | 7.360 | 7.740 | 7.330 | 7.610 | 106,700 | +0.16(+2.15%) |
Oct 19, 2007 | 8.030 | 8.030 | 7.370 | 7.450 | 147,900 | -0.58(-7.22%) |
Oct 18, 2007 | 8.220 | 8.270 | 7.880 | 8.030 | 85,500 | -0.25(-3.02%) |
Oct 17, 2007 | 8.690 | 8.700 | 8.130 | 8.280 | 98,400 | -0.46(-5.26%) |
Oct 16, 2007 | 8.690 | 8.750 | 8.550 | 8.740 | 42,500 | +0.05(+0.58%) |
Oct 15, 2007 | 8.740 | 8.740 | 8.370 | 8.690 | 67,600 | -0.05(-0.57%) |
Oct 12, 2007 | 8.510 | 8.820 | 8.510 | 8.740 | 60,000 | +0.27(+3.19%) |
Oct 11, 2007 | 8.500 | 8.780 | 8.380 | 8.470 | 115,900 | -0.02(-0.24%) |
Oct 10, 2007 | 8.310 | 8.750 | 8.000 | 8.490 | 68,000 | -0.04(-0.47%) |
Oct 09, 2007 | 8.690 | 8.690 | 8.390 | 8.530 | 87,400 | -0.12(-1.39%) |
Oct 08, 2007 | 8.950 | 8.970 | 8.500 | 8.650 | 78,400 | -0.25(-2.81%) |
Oct 05, 2007 | 8.150 | 8.930 | 8.050 | 8.900 | 135,800 | +0.90(+11.25%) |
Oct 04, 2007 | 8.070 | 8.180 | 7.850 | 8.000 | 73,600 | -0.11(-1.36%) |
Oct 03, 2007 | 8.600 | 8.750 | 8.110 | 8.110 | 127,500 | -0.69(-7.84%) |
Oct 02, 2007 | 8.070 | 8.800 | 8.000 | 8.800 | 185,700 | +0.80(+10.00%) |