Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 5728 | 5837 | 5658 | 5831 | 79,738,600 | +23.94(+0.41%) |
Sep 29, 2008 | 6010 | 6016 | 5803 | 5807 | 76,422,200 | -256.42(-4.23%) |
Sep 26, 2008 | 6118 | 6118 | 6001 | 6064 | 50,567,400 | -109.53(-1.77%) |
Sep 25, 2008 | 6058 | 6188 | 6050 | 6173 | 56,612,700 | +120.16(+1.99%) |
Sep 24, 2008 | 6071 | 6109 | 6014 | 6053 | 51,207,200 | -15.66(-0.26%) |
Sep 23, 2008 | 6092 | 6123 | 6034 | 6069 | 0 | -39.22(-0.64%) |
Sep 22, 2008 | 6189 | 6235 | 6106 | 6108 | 0 | -35.67(-0.58%) |
Sep 19, 2008 | 5987 | 6214 | 5982 | 6143 | 150,342,400 | +280.00(+4.78%) |
Sep 18, 2008 | 5875 | 5967 | 5813 | 5863 | 0 | +2.44(+0.04%) |
Sep 17, 2008 | 5978 | 6036 | 5825 | 5861 | 0 | -104.19(-1.75%) |
Sep 16, 2008 | 6017 | 6024 | 5859 | 5965 | 0 | -98.99(-1.63%) |
Sep 15, 2008 | 6138 | 6138 | 5942 | 6064 | 0 | -170.73(-2.74%) |
Sep 12, 2008 | 6207 | 6256 | 6160 | 6235 | 0 | +55.99(+0.91%) |
Sep 11, 2008 | 6193 | 6202 | 6086 | 6179 | 0 | -31.42(-0.51%) |
Sep 10, 2008 | 6225 | 6254 | 6161 | 6210 | 0 | -23.09(-0.37%) |
Sep 09, 2008 | 6258 | 6327 | 6199 | 6233 | 0 | -30.33(-0.48%) |
Sep 08, 2008 | 6262 | 6357 | 6241 | 6264 | 0 | +136.30(+2.22%) |
Sep 05, 2008 | 6248 | 6253 | 6096 | 6127 | 0 | -152.13(-2.42%) |
Sep 04, 2008 | 6477 | 6482 | 6263 | 6280 | 0 | -187.92(-2.91%) |
Sep 03, 2008 | 6488 | 6519 | 6440 | 6467 | 0 | -50.98(-0.78%) |
Sep 02, 2008 | 6417 | 6554 | 6379 | 6518 | 0 | +96.67(+1.51%) |
Sep 01, 2008 | 6401 | 6449 | 6341 | 6422 | 0 | -0.50(-0.01%) |
Aug 29, 2008 | 6428 | 6458 | 6401 | 6422 | 0 | +1.76(+0.03%) |
Aug 28, 2008 | 6314 | 6456 | 6265 | 6421 | 0 | +99.51(+1.57%) |
Aug 27, 2008 | 6336 | 6347 | 6252 | 6321 | 0 | -19.49(-0.31%) |
Aug 26, 2008 | 6288 | 6371 | 6238 | 6341 | 0 | +43.57(+0.69%) |
Aug 25, 2008 | 6333 | 6362 | 6289 | 6297 | 0 | -45.47(-0.72%) |
Aug 22, 2008 | 6244 | 6356 | 6229 | 6342 | 111,121,000 | +105.46(+1.69%) |
Aug 21, 2008 | 6290 | 6293 | 6219 | 6237 | 0 | -80.84(-1.28%) |
Aug 20, 2008 | 6298 | 6337 | 6262 | 6318 | 0 | +35.37(+0.56%) |
Aug 19, 2008 | 6399 | 6401 | 6269 | 6282 | 0 | -150.45(-2.34%) |
Aug 18, 2008 | 6436 | 6486 | 6375 | 6433 | 0 | -13.14(-0.20%) |
Aug 15, 2008 | 6460 | 6514 | 6394 | 6446 | 0 | +3.81(+0.06%) |
Aug 14, 2008 | 6451 | 6481 | 6370 | 6442 | 0 | +20.02(+0.31%) |
Aug 13, 2008 | 6563 | 6567 | 6417 | 6422 | 0 | -163.68(-2.49%) |
Aug 12, 2008 | 6602 | 6627 | 6545 | 6586 | 0 | -23.76(-0.36%) |
Aug 11, 2008 | 6571 | 6613 | 6555 | 6610 | 0 | +47.98(+0.73%) |
Aug 08, 2008 | 6538 | 6586 | 6443 | 6562 | 0 | +18.16(+0.28%) |
Aug 07, 2008 | 6543 | 6621 | 6521 | 6543 | 0 | -17.90(-0.27%) |
Aug 06, 2008 | 6532 | 6569 | 6496 | 6561 | 0 | +42.69(+0.65%) |
Aug 05, 2008 | 6356 | 6532 | 6343 | 6519 | 0 | +168.89(+2.66%) |
Aug 04, 2008 | 6403 | 6404 | 6322 | 6350 | 0 | -46.65(-0.73%) |
Aug 01, 2008 | 6461 | 6490 | 6379 | 6396 | 0 | -83.10(-1.28%) |
Jul 31, 2008 | 6468 | 6540 | 6428 | 6480 | 0 | +19.44(+0.30%) |
Jul 30, 2008 | 6406 | 6505 | 6396 | 6460 | 0 | +61.32(+0.96%) |
Jul 29, 2008 | 6303 | 6425 | 6265 | 6399 | 0 | +47.65(+0.75%) |
Jul 28, 2008 | 6428 | 6428 | 6342 | 6351 | 0 | -85.56(-1.33%) |
Jul 25, 2008 | 6412 | 6480 | 6331 | 6437 | 0 | -3.99(-0.06%) |
Jul 24, 2008 | 6546 | 6577 | 6415 | 6441 | 0 | -95.39(-1.46%) |
Jul 23, 2008 | 6486 | 6562 | 6485 | 6536 | 0 | +93.30(+1.45%) |
Jul 22, 2008 | 6395 | 6450 | 6322 | 6443 | 0 | +17.95(+0.28%) |
Jul 21, 2008 | 6381 | 6484 | 6343 | 6425 | 0 | +42.19(+0.66%) |
Jul 18, 2008 | 6261 | 6396 | 6237 | 6383 | 0 | +111.38(+1.78%) |
Jul 17, 2008 | 6177 | 6318 | 6177 | 6271 | 0 | +115.90(+1.88%) |
Jul 16, 2008 | 6101 | 6177 | 5999 | 6155 | 0 | +73.67(+1.21%) |
Jul 15, 2008 | 6155 | 6165 | 6007 | 6082 | 0 | -118.55(-1.91%) |
Jul 14, 2008 | 6185 | 6254 | 6185 | 6200 | 0 | +46.95(+0.76%) |
Jul 11, 2008 | 6310 | 6332 | 6140 | 6153 | 0 | -151.70(-2.41%) |
Jul 10, 2008 | 6339 | 6385 | 6254 | 6305 | 0 | -81.46(-1.28%) |
Jul 09, 2008 | 6331 | 6398 | 6331 | 6386 | 0 | +82.05(+1.30%) |
Jul 08, 2008 | 6314 | 6332 | 6227 | 6304 | 0 | -91.34(-1.43%) |
Jul 07, 2008 | 6312 | 6416 | 6287 | 6396 | 0 | +123.54(+1.97%) |
Jul 04, 2008 | 6361 | 6375 | 6255 | 6272 | 0 | -81.53(-1.28%) |
Jul 03, 2008 | 6263 | 6392 | 6201 | 6354 | 0 | +48.32(+0.77%) |
Jul 02, 2008 | 6320 | 6396 | 6295 | 6305 | 0 | -10.52(-0.17%) |
Jul 01, 2008 | 6394 | 6405 | 6260 | 6316 | 0 | -102.38(-1.60%) |
Jun 30, 2008 | 6423 | 6447 | 6308 | 6418 | 0 | -3.59(-0.06%) |
Jun 27, 2008 | 6449 | 6465 | 6348 | 6422 | 0 | -37.69(-0.58%) |
Jun 26, 2008 | 6572 | 6578 | 6448 | 6460 | 0 | -158.24(-2.39%) |
Jun 25, 2008 | 6552 | 6629 | 6548 | 6618 | 0 | +81.78(+1.25%) |
Jun 24, 2008 | 6588 | 6617 | 6444 | 6536 | 0 | -53.40(-0.81%) |
Jun 23, 2008 | 6587 | 6629 | 6573 | 6589 | 0 | +11.02(+0.17%) |
Jun 20, 2008 | 6731 | 6766 | 6547 | 6578 | 0 | -142.73(-2.12%) |
Jun 19, 2008 | 6704 | 6765 | 6662 | 6721 | 0 | -7.74(-0.12%) |
Jun 18, 2008 | 6795 | 6797 | 6706 | 6729 | 0 | -67.25(-0.99%) |
Jun 17, 2008 | 6744 | 6856 | 6743 | 6796 | 0 | +66.28(+0.98%) |
Jun 16, 2008 | 6773 | 6813 | 6672 | 6730 | 0 | -35.44(-0.52%) |
Jun 13, 2008 | 6702 | 6778 | 6650 | 6765 | 0 | +50.80(+0.76%) |
Jun 12, 2008 | 6648 | 6733 | 6648 | 6715 | 0 | +64.26(+0.97%) |
Jun 11, 2008 | 6782 | 6813 | 6638 | 6650 | 0 | -120.84(-1.78%) |
Jun 10, 2008 | 6789 | 6799 | 6716 | 6771 | 0 | -44.53(-0.65%) |
Jun 09, 2008 | 6790 | 6839 | 6763 | 6816 | 0 | +11.82(+0.17%) |
Jun 06, 2008 | 6966 | 7003 | 6796 | 6804 | 0 | -138.02(-1.99%) |
Jun 05, 2008 | 6965 | 7009 | 6905 | 6942 | 0 | -23.60(-0.34%) |
Jun 04, 2008 | 6994 | 6994 | 6898 | 6965 | 0 | -53.70(-0.77%) |
Jun 03, 2008 | 6987 | 7023 | 6962 | 7019 | 0 | +10.36(+0.15%) |
Jun 02, 2008 | 7099 | 7102 | 6995 | 7009 | 0 | -88.02(-1.24%) |
May 30, 2008 | 7066 | 7125 | 7064 | 7097 | 0 | +41.76(+0.59%) |
May 29, 2008 | 7056 | 7085 | 7005 | 7055 | 0 | +21.19(+0.30%) |
May 28, 2008 | 6981 | 7082 | 6955 | 7034 | 0 | +75.18(+1.08%) |
May 27, 2008 | 6966 | 7006 | 6906 | 6959 | 0 | +4.82(+0.07%) |
May 26, 2008 | 6924 | 6965 | 6918 | 6954 | 0 | +9.79(+0.14%) |
May 23, 2008 | 7058 | 7066 | 6935 | 6944 | 0 | -126.28(-1.79%) |
May 22, 2008 | 7016 | 7090 | 6981 | 7070 | 0 | +29.50(+0.42%) |
May 21, 2008 | 7129 | 7151 | 7013 | 7041 | 0 | -77.67(-1.09%) |
May 20, 2008 | 7188 | 7189 | 7108 | 7118 | 0 | -107.44(-1.49%) |
May 19, 2008 | 7177 | 7232 | 7165 | 7226 | 0 | +69.39(+0.97%) |
May 16, 2008 | 7104 | 7206 | 7104 | 7157 | 0 | +75.50(+1.07%) |
May 15, 2008 | 7072 | 7089 | 7037 | 7081 | 0 | -2.19(-0.03%) |
May 14, 2008 | 7082 | 7101 | 7001 | 7083 | 0 | +23.05(+0.33%) |
May 13, 2008 | 7063 | 7081 | 7002 | 7060 | 0 | +24.24(+0.34%) |
May 12, 2008 | 7021 | 7065 | 7006 | 7036 | 0 | +32.78(+0.47%) |
May 09, 2008 | 7041 | 7041 | 6962 | 7003 | 0 | -68.73(-0.97%) |
May 08, 2008 | 7038 | 7073 | 7013 | 7072 | 0 | -4.35(-0.06%) |
May 07, 2008 | 7041 | 7108 | 7037 | 7076 | 0 | +59.15(+0.84%) |
May 06, 2008 | 7044 | 7062 | 6969 | 7017 | 0 | -34.98(-0.50%) |
May 05, 2008 | 7037 | 7060 | 7022 | 7052 | 0 | +8.85(+0.13%) |
May 02, 2008 | 6982 | 7093 | 6972 | 7043 | 0 | +94.41(+1.36%) |
May 01, 2008 | 6888 | 6963 | 6852 | 6949 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 6888 | 6963 | 6852 | 6949 | 0 | +63.48(+0.92%) |
Apr 29, 2008 | 6905 | 6910 | 6855 | 6885 | 0 | -39.99(-0.58%) |
Apr 28, 2008 | 6914 | 6966 | 6820 | 6925 | 0 | +28.75(+0.42%) |
Apr 25, 2008 | 6856 | 6945 | 6849 | 6897 | 0 | +75.26(+1.10%) |
Apr 24, 2008 | 6777 | 6828 | 6721 | 6821 | 0 | +26.29(+0.39%) |
Apr 23, 2008 | 6740 | 6814 | 6657 | 6795 | 0 | +66.73(+0.99%) |
Apr 22, 2008 | 6762 | 6819 | 6703 | 6728 | 0 | -58.25(-0.86%) |
Apr 21, 2008 | 6841 | 6849 | 6750 | 6787 | 0 | -56.53(-0.83%) |
Apr 18, 2008 | 6703 | 6860 | 6703 | 6843 | 0 | +161.27(+2.41%) |
Apr 17, 2008 | 6717 | 6743 | 6665 | 6682 | 0 | -21.03(-0.31%) |
Apr 16, 2008 | 6625 | 6711 | 6601 | 6703 | 0 | +117.79(+1.79%) |
Apr 15, 2008 | 6581 | 6627 | 6525 | 6585 | 0 | +30.56(+0.47%) |
Apr 14, 2008 | 6562 | 6573 | 6517 | 6554 | 0 | -49.08(-0.74%) |
Apr 11, 2008 | 6739 | 6768 | 6571 | 6604 | 0 | -100.75(-1.50%) |
Apr 10, 2008 | 6717 | 6719 | 6609 | 6704 | 0 | -17.04(-0.25%) |
Apr 09, 2008 | 6751 | 6785 | 6705 | 6721 | 0 | -50.62(-0.75%) |
Apr 08, 2008 | 6795 | 6795 | 6724 | 6772 | 0 | -49.05(-0.72%) |
Apr 07, 2008 | 6803 | 6843 | 6795 | 6821 | 0 | +57.64(+0.85%) |
Apr 04, 2008 | 6754 | 6797 | 6691 | 6763 | 0 | +21.67(+0.32%) |
Apr 03, 2008 | 6788 | 6803 | 6696 | 6742 | 0 | -35.72(-0.53%) |
Apr 02, 2008 | 6749 | 6807 | 6726 | 6777 | 0 | +57.11(+0.85%) |
Apr 01, 2008 | 6519 | 6734 | 6497 | 6720 | 0 | +185.36(+2.84%) |
Mar 31, 2008 | 6530 | 6541 | 6430 | 6535 | 0 | -24.93(-0.38%) |
Mar 28, 2008 | 6587 | 6616 | 6535 | 6560 | 0 | -18.16(-0.28%) |
Mar 27, 2008 | 6486 | 6610 | 6479 | 6578 | 0 | +88.80(+1.37%) |
Mar 26, 2008 | 6508 | 6538 | 6469 | 6489 | 0 | -35.45(-0.54%) |
Mar 25, 2008 | 6443 | 6540 | 6443 | 6525 | 0 | +204.72(+3.24%) |
Mar 24, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 6331 | 6376 | 6271 | 6320 | 0 | -41.23(-0.65%) |
Mar 19, 2008 | 6429 | 6470 | 6311 | 6361 | 0 | -32.17(-0.50%) |
Mar 18, 2008 | 6238 | 6418 | 6238 | 6393 | 0 | +211.09(+3.41%) |
Mar 17, 2008 | 6361 | 6362 | 6168 | 6182 | 0 | -269.60(-4.18%) |
Mar 14, 2008 | 6500 | 6623 | 6392 | 6452 | 0 | -48.66(-0.75%) |
Mar 13, 2008 | 6530 | 6530 | 6399 | 6501 | 0 | -98.81(-1.50%) |
Mar 12, 2008 | 6575 | 6667 | 6569 | 6599 | 0 | +74.80(+1.15%) |
Mar 11, 2008 | 6463 | 6604 | 6432 | 6525 | 0 | +76.49(+1.19%) |
Mar 10, 2008 | 6487 | 6537 | 6415 | 6448 | 0 | -65.91(-1.01%) |
Mar 08, 2008 | 6551 | 6562 | 6451 | 6514 | 0 | -77.32(-1.17%) |
Mar 07, 2008 | 6675 | 6683 | 6570 | 6591 | 0 | -92.40(-1.38%) |
Mar 06, 2008 | 6583 | 6699 | 6579 | 6684 | 0 | +138.67(+2.12%) |
Mar 05, 2008 | 6693 | 6720 | 6517 | 6545 | 0 | -144.91(-2.17%) |
Mar 04, 2008 | 6693 | 6702 | 6609 | 6690 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 6693 | 6702 | 6609 | 6690 | 0 | -58.18(-0.86%) |
Mar 01, 2008 | 6848 | 6865 | 6699 | 6748 | 0 | -114.39(-1.67%) |
Feb 29, 2008 | 6985 | 6995 | 6850 | 6863 | 0 | -135.33(-1.93%) |
Feb 28, 2008 | 7008 | 7018 | 6881 | 6998 | 0 | +11.88(+0.17%) |
Feb 27, 2008 | 6906 | 7007 | 6906 | 6986 | 0 | +103.41(+1.50%) |
Feb 26, 2008 | 6851 | 6923 | 6825 | 6883 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 6851 | 6923 | 6825 | 6883 | 0 | +76.27(+1.12%) |
Feb 23, 2008 | 6889 | 6889 | 6763 | 6806 | 0 | -98.56(-1.43%) |
Feb 22, 2008 | 6928 | 7018 | 6881 | 6905 | 0 | +5.17(+0.07%) |
Feb 21, 2008 | 6933 | 6965 | 6853 | 6900 | 0 | -102.61(-1.47%) |
Feb 20, 2008 | 6948 | 7080 | 6891 | 7002 | 0 | +34.74(+0.50%) |
Feb 19, 2008 | 6866 | 6998 | 6866 | 6968 | 0 | -21.31(-0.30%) |
Feb 18, 2008 | 6866 | 6998 | 6866 | 6989 | 0 | +156.43(+2.29%) |
Feb 16, 2008 | 6967 | 7013 | 6798 | 6832 | 0 | -129.85(-1.87%) |
Feb 15, 2008 | 7025 | 7062 | 6935 | 6962 | 0 | -11.39(-0.16%) |
Feb 14, 2008 | 6914 | 7007 | 6870 | 6974 | 0 | +5.83(+0.08%) |
Feb 13, 2008 | 6793 | 6979 | 6746 | 6968 | 0 | +224.30(+3.33%) |
Feb 12, 2008 | 6724 | 6812 | 6691 | 6744 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 6724 | 6812 | 6691 | 6744 | 0 | -23.74(-0.35%) |
Feb 09, 2008 | 6778 | 6852 | 6706 | 6767 | 0 | +33.56(+0.50%) |
Feb 08, 2008 | 6829 | 6839 | 6656 | 6734 | 0 | -113.79(-1.66%) |
Feb 07, 2008 | 6727 | 6862 | 6697 | 6848 | 0 | +82.26(+1.22%) |
Feb 06, 2008 | 6999 | 7000 | 6744 | 6765 | 0 | -235.24(-3.36%) |
Feb 05, 2008 | 7019 | 7059 | 6976 | 7000 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 7019 | 7059 | 6976 | 7000 | 0 | +31.82(+0.46%) |
Feb 02, 2008 | 6896 | 7037 | 6896 | 6969 | 0 | +116.92(+1.71%) |
Feb 01, 2008 | 6857 | 6888 | 6691 | 6852 | 0 | -23.60(-0.34%) |
Jan 31, 2008 | 6887 | 6921 | 6822 | 6875 | 0 | -17.61(-0.26%) |
Jan 30, 2008 | 6835 | 6930 | 6824 | 6893 | 0 | +74.11(+1.09%) |
Jan 29, 2008 | 6749 | 6827 | 6680 | 6819 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 6749 | 6827 | 6680 | 6819 | 0 | +2.11(+0.03%) |
Jan 26, 2008 | 6884 | 7002 | 6782 | 6817 | 0 | -4.33(-0.06%) |
Jan 25, 2008 | 6550 | 6855 | 6550 | 6821 | 0 | +381.86(+5.93%) |
Jan 24, 2008 | 6812 | 6885 | 6384 | 6439 | 0 | -330.26(-4.88%) |
Jan 23, 2008 | 6591 | 6878 | 6421 | 6769 | 0 | -20.72(-0.31%) |
Jan 22, 2008 | 7293 | 7293 | 6763 | 6790 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 7293 | 7293 | 6763 | 6790 | 0 | -523.98(-7.16%) |
Jan 19, 2008 | 7418 | 7501 | 7287 | 7314 | 0 | -99.36(-1.34%) |
Jan 18, 2008 | 7505 | 7547 | 7400 | 7414 | 0 | -58.04(-0.78%) |
Jan 17, 2008 | 7536 | 7556 | 7450 | 7472 | 0 | -94.81(-1.25%) |
Jan 16, 2008 | 7715 | 7724 | 7564 | 7566 | 0 | -165.64(-2.14%) |
Jan 15, 2008 | 7693 | 7759 | 7684 | 7732 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 7693 | 7759 | 7684 | 7732 | 0 | +14.07(+0.18%) |
Jan 12, 2008 | 7717 | 7746 | 7675 | 7718 | 0 | +4.86(+0.06%) |
Jan 11, 2008 | 7799 | 7831 | 7701 | 7713 | 0 | -69.62(-0.89%) |
Jan 10, 2008 | 7839 | 7842 | 7770 | 7783 | 0 | -67.28(-0.86%) |
Jan 09, 2008 | 7844 | 7923 | 7832 | 7850 | 0 | +32.82(+0.42%) |
Jan 08, 2008 | 7811 | 7859 | 7782 | 7817 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 7811 | 7859 | 7782 | 7817 | 0 | +8.48(+0.11%) |
Jan 05, 2008 | 7914 | 7915 | 7780 | 7809 | 0 | -99.72(-1.26%) |
Jan 04, 2008 | 7942 | 7970 | 7858 | 7908 | 0 | -40.70(-0.51%) |
Jan 03, 2008 | 8046 | 8101 | 7925 | 7949 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 8046 | 8101 | 7925 | 7949 | 0 | -118.21(-1.47%) |
Jan 01, 2008 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +0.00(+0.00%) |
Dec 29, 2007 | 8011 | 8069 | 7992 | 8067 | 0 | +28.72(+0.36%) |
Dec 28, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 8039 | 8074 | 8025 | 8039 | 0 | +35.93(+0.45%) |
Dec 26, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +0.00(+0.00%) |
Dec 22, 2007 | 7913 | 8015 | 7913 | 8003 | 0 | +133.48(+1.70%) |
Dec 21, 2007 | 7842 | 7919 | 7842 | 7869 | 0 | +31.87(+0.41%) |
Dec 20, 2007 | 7865 | 7877 | 7777 | 7837 | 0 | -13.42(-0.17%) |
Dec 19, 2007 | 7811 | 7943 | 7796 | 7851 | 0 | +25.30(+0.32%) |
Dec 18, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 7884 | 7884 | 7812 | 7825 | 0 | -122.92(-1.55%) |
Dec 15, 2007 | 7949 | 7987 | 7873 | 7948 | 0 | +20.05(+0.25%) |
Dec 14, 2007 | 8014 | 8034 | 7923 | 7928 | 0 | -147.81(-1.83%) |
Dec 13, 2007 | 7969 | 8118 | 7928 | 8076 | 0 | +66.70(+0.83%) |
Dec 12, 2007 | 8050 | 8067 | 7983 | 8009 | 0 | -23.94(-0.30%) |
Dec 11, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 7973 | 8058 | 7955 | 8033 | 0 | +39.29(+0.49%) |
Dec 08, 2007 | 7963 | 8010 | 7958 | 7994 | 0 | +53.49(+0.67%) |
Dec 07, 2007 | 7958 | 7998 | 7911 | 7941 | 0 | -4.19(-0.05%) |
Dec 06, 2007 | 7851 | 7954 | 7843 | 7945 | 0 | +135.83(+1.74%) |
Dec 05, 2007 | 7842 | 7850 | 7785 | 7809 | 0 | -28.32(-0.36%) |
Dec 04, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 7859 | 7890 | 7826 | 7837 | 0 | -33.26(-0.42%) |
Dec 01, 2007 | 7772 | 7894 | 7772 | 7871 | 0 | +105.33(+1.36%) |
Nov 30, 2007 | 7755 | 7780 | 7729 | 7765 | 0 | +41.53(+0.54%) |
Nov 29, 2007 | 7552 | 7729 | 7537 | 7724 | 0 | +192.31(+2.55%) |
Nov 28, 2007 | 7538 | 7546 | 7445 | 7531 | 0 | -36.01(-0.48%) |
Nov 27, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 7642 | 7675 | 7560 | 7567 | 0 | -41.60(-0.55%) |
Nov 24, 2007 | 7565 | 7620 | 7549 | 7609 | 0 | +46.86(+0.62%) |
Nov 23, 2007 | 7539 | 7581 | 7488 | 7562 | 0 | +43.68(+0.58%) |
Nov 22, 2007 | 7570 | 7570 | 7475 | 7518 | 0 | -111.89(-1.47%) |
Nov 21, 2007 | 7550 | 7634 | 7524 | 7630 | 0 | +118.34(+1.58%) |
Nov 20, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 7608 | 7623 | 7499 | 7512 | 0 | -100.29(-1.32%) |
Nov 17, 2007 | 7636 | 7656 | 7565 | 7612 | 0 | -54.77(-0.71%) |
Nov 16, 2007 | 7782 | 7804 | 7636 | 7667 | 0 | -116.08(-1.49%) |
Nov 15, 2007 | 7821 | 7866 | 7766 | 7783 | 0 | +5.55(+0.07%) |
Nov 14, 2007 | 7781 | 7792 | 7752 | 7778 | 0 | -29.28(-0.38%) |
Nov 13, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 7780 | 7811 | 7766 | 7807 | 0 | -5.56(-0.07%) |
Nov 10, 2007 | 7830 | 7919 | 7793 | 7812 | 0 | -7.07(-0.09%) |
Nov 09, 2007 | 7772 | 7844 | 7702 | 7819 | 0 | +19.85(+0.25%) |
Nov 08, 2007 | 7839 | 7854 | 7740 | 7800 | 0 | -27.57(-0.35%) |
Nov 07, 2007 | 7823 | 7860 | 7822 | 7827 | 0 | +19.64(+0.25%) |
Nov 06, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 7791 | 7831 | 7780 | 7808 | 0 | -41.94(-0.53%) |
Nov 02, 2007 | 7847 | 7864 | 7792 | 7849 | 0 | -31.36(-0.40%) |
Nov 01, 2007 | 8024 | 8038 | 7854 | 7881 | 0 | -138.37(-1.73%) |
Oct 31, 2007 | 7975 | 8027 | 7960 | 8019 | 0 | +41.28(+0.52%) |
Oct 30, 2007 | 8005 | 8005 | 7966 | 7978 | 0 | -31.73(-0.40%) |
Oct 29, 2007 | 7989 | 8016 | 7987 | 8010 | 0 | +60.50(+0.76%) |
Oct 26, 2007 | 7944 | 7970 | 7919 | 7949 | 0 | +16.73(+0.21%) |
Oct 25, 2007 | 7863 | 7971 | 7861 | 7932 | 0 | +103.48(+1.32%) |
Oct 24, 2007 | 7842 | 7861 | 7808 | 7829 | 0 | -13.83(-0.18%) |
Oct 23, 2007 | 7823 | 7877 | 7823 | 7843 | 0 | +47.85(+0.61%) |
Oct 22, 2007 | 7819 | 7819 | 7764 | 7795 | 0 | -89.18(-1.13%) |
Oct 19, 2007 | 7896 | 7940 | 7871 | 7884 | 0 | -37.28(-0.47%) |
Oct 18, 2007 | 7998 | 8015 | 7907 | 7921 | 0 | -64.01(-0.80%) |
Oct 17, 2007 | 7945 | 8017 | 7942 | 7985 | 0 | +22.77(+0.29%) |
Oct 16, 2007 | 7946 | 7965 | 7928 | 7963 | 0 | -6.83(-0.09%) |
Oct 15, 2007 | 8040 | 8040 | 7951 | 7969 | 0 | -71.79(-0.89%) |
Oct 12, 2007 | 7996 | 8041 | 7975 | 8041 | 0 | +7.57(+0.09%) |
Oct 11, 2007 | 7986 | 8064 | 7982 | 8034 | 0 | +47.12(+0.59%) |
Oct 10, 2007 | 7986 | 8009 | 7956 | 7987 | 0 | +6.13(+0.08%) |
Oct 09, 2007 | 7975 | 8013 | 7955 | 7980 | 0 | +6.07(+0.08%) |
Oct 08, 2007 | 8009 | 8018 | 7968 | 7974 | 0 | -27.81(-0.35%) |
Oct 05, 2007 | 7954 | 8014 | 7946 | 8002 | 0 | +57.19(+0.72%) |
Oct 04, 2007 | 7941 | 7967 | 7912 | 7945 | 0 | -10.31(-0.13%) |
Oct 03, 2007 | 7952 | 7964 | 7929 | 7955 | 0 | +8.51(+0.11%) |
Oct 02, 2007 | 7937 | 7971 | 7924 | 7947 | 0 | +24.37(+0.31%) |