Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.703 | 7.119 | 6.303 | 6.678 | 3,616,798 | +0.22(+3.42%) |
Sep 29, 2008 | 6.769 | 6.865 | 6.153 | 6.457 | 2,562,308 | -0.47(-6.85%) |
Sep 26, 2008 | 6.499 | 6.957 | 6.436 | 6.932 | 0 | +0.27(+4.00%) |
Sep 25, 2008 | 6.490 | 6.803 | 6.469 | 6.665 | 3,161,873 | +0.13(+2.04%) |
Sep 24, 2008 | 6.540 | 6.836 | 6.382 | 6.532 | 1,666,536 | -0.07(-1.01%) |
Sep 23, 2008 | 6.536 | 6.749 | 6.411 | 6.599 | 2,777,355 | +0.07(+1.08%) |
Sep 22, 2008 | 7.498 | 7.498 | 6.486 | 6.528 | 2,840,189 | -0.98(-13.04%) |
Sep 19, 2008 | 5.416 | 7.815 | 5.416 | 7.507 | 0 | +0.35(+4.95%) |
Sep 18, 2008 | 6.844 | 7.273 | 6.282 | 7.153 | 7,655,141 | +0.39(+5.73%) |
Sep 17, 2008 | 6.965 | 7.223 | 6.740 | 6.765 | 3,382,004 | -0.42(-5.91%) |
Sep 16, 2008 | 6.899 | 7.190 | 6.841 | 7.190 | 3,181,082 | +0.29(+4.23%) |
Sep 15, 2008 | 7.244 | 7.473 | 6.899 | 6.899 | 3,973,121 | -0.72(-9.51%) |
Sep 12, 2008 | 7.398 | 7.636 | 7.323 | 7.623 | 0 | +0.13(+1.78%) |
Sep 11, 2008 | 7.303 | 7.511 | 7.244 | 7.490 | 2,084,382 | +0.07(+1.01%) |
Sep 10, 2008 | 7.386 | 7.523 | 7.248 | 7.415 | 2,445,176 | +0.06(+0.79%) |
Sep 09, 2008 | 7.515 | 7.586 | 7.290 | 7.357 | 3,854,870 | -0.23(-3.07%) |
Sep 08, 2008 | 7.503 | 7.615 | 7.373 | 7.590 | 2,898,230 | +0.30(+4.17%) |
Sep 05, 2008 | 7.165 | 7.332 | 7.082 | 7.286 | 0 | +0.05(+0.63%) |
Sep 04, 2008 | 7.336 | 7.457 | 7.207 | 7.240 | 2,458,751 | -0.20(-2.63%) |
Sep 03, 2008 | 7.282 | 7.465 | 7.223 | 7.436 | 2,159,554 | +0.15(+2.12%) |
Sep 02, 2008 | 7.298 | 7.428 | 7.128 | 7.282 | 1,321,175 | +0.03(+0.46%) |
Aug 29, 2008 | 7.203 | 7.365 | 7.107 | 7.248 | 0 | -0.02(-0.29%) |
Aug 28, 2008 | 7.140 | 7.269 | 6.978 | 7.269 | 1,546,568 | +0.20(+2.77%) |
Aug 27, 2008 | 7.074 | 7.115 | 6.990 | 7.074 | 1,670,261 | -0.02(-0.29%) |
Aug 26, 2008 | 7.078 | 7.153 | 6.957 | 7.094 | 1,669,755 | +0.02(+0.35%) |
Aug 25, 2008 | 7.190 | 7.190 | 7.015 | 7.069 | 1,305,654 | -0.20(-2.81%) |
Aug 22, 2008 | 7.123 | 7.332 | 7.057 | 7.273 | 0 | +0.25(+3.56%) |
Aug 21, 2008 | 7.040 | 7.103 | 6.957 | 7.024 | 1,306,460 | -0.05(-0.77%) |
Aug 20, 2008 | 7.157 | 7.203 | 7.028 | 7.078 | 2,572,671 | -0.07(-1.05%) |
Aug 19, 2008 | 7.186 | 7.223 | 7.028 | 7.153 | 2,610,523 | -0.10(-1.32%) |
Aug 18, 2008 | 7.415 | 7.461 | 7.144 | 7.248 | 2,456,079 | -0.16(-2.14%) |
Aug 15, 2008 | 7.198 | 7.523 | 7.198 | 7.407 | 0 | +0.01(+0.11%) |
Aug 14, 2008 | 7.207 | 7.469 | 7.194 | 7.398 | 2,202,151 | +0.11(+1.49%) |
Aug 13, 2008 | 7.223 | 7.394 | 7.107 | 7.290 | 2,234,104 | +0.06(+0.81%) |
Aug 12, 2008 | 7.340 | 7.432 | 7.090 | 7.232 | 2,179,161 | -0.13(-1.75%) |
Aug 11, 2008 | 7.111 | 7.403 | 7.111 | 7.361 | 2,351,928 | +0.19(+2.67%) |
Aug 08, 2008 | 7.061 | 7.215 | 7.015 | 7.169 | 2,906,217 | +0.14(+1.95%) |
Aug 07, 2008 | 7.173 | 7.173 | 6.961 | 7.032 | 2,465,155 | -0.16(-2.26%) |
Aug 06, 2008 | 6.957 | 7.265 | 6.882 | 7.194 | 4,377,117 | +0.19(+2.68%) |
Aug 05, 2008 | 6.753 | 7.069 | 6.724 | 7.007 | 6,722,552 | +0.30(+4.47%) |
Aug 04, 2008 | 6.749 | 6.799 | 6.628 | 6.707 | 2,724,571 | -0.10(-1.47%) |
Aug 01, 2008 | 6.665 | 6.844 | 6.503 | 6.807 | 3,584,835 | +0.12(+1.81%) |
Jul 31, 2008 | 6.611 | 6.890 | 6.444 | 6.686 | 2,669,421 | +0.07(+1.13%) |
Jul 30, 2008 | 6.661 | 6.732 | 6.390 | 6.611 | 1,985,489 | -0.06(-0.87%) |
Jul 29, 2008 | 6.669 | 6.699 | 6.319 | 6.669 | 3,001,846 | +0.33(+5.19%) |
Jul 28, 2008 | 6.507 | 6.653 | 6.290 | 6.340 | 2,467,412 | -0.21(-3.24%) |
Jul 25, 2008 | 6.424 | 6.665 | 6.390 | 6.553 | 2,550,003 | +0.16(+2.48%) |
Jul 24, 2008 | 6.707 | 6.740 | 6.357 | 6.394 | 4,260,985 | -0.37(-5.54%) |
Jul 23, 2008 | 6.415 | 6.874 | 6.340 | 6.769 | 4,641,516 | +0.37(+5.73%) |
Jul 22, 2008 | 5.915 | 6.432 | 5.915 | 6.403 | 5,402,152 | +0.39(+6.51%) |
Jul 21, 2008 | 5.932 | 6.045 | 5.874 | 6.011 | 3,586,045 | +0.12(+1.98%) |
Jul 18, 2008 | 6.049 | 6.061 | 5.815 | 5.895 | 4,043,679 | -0.13(-2.21%) |
Jul 17, 2008 | 5.878 | 6.061 | 5.774 | 6.028 | 5,035,136 | +0.11(+1.83%) |
Jul 16, 2008 | 5.620 | 5.957 | 5.520 | 5.920 | 3,845,110 | +0.30(+5.42%) |
Jul 15, 2008 | 5.674 | 5.832 | 5.478 | 5.615 | 4,246,405 | -0.08(-1.39%) |
Jul 14, 2008 | 6.132 | 6.174 | 5.665 | 5.695 | 3,464,877 | -0.35(-5.72%) |
Jul 11, 2008 | 6.040 | 6.145 | 5.857 | 6.040 | 4,336,784 | -0.04(-0.62%) |
Jul 10, 2008 | 5.836 | 6.174 | 5.795 | 6.078 | 5,353,479 | +0.21(+3.62%) |
Jul 09, 2008 | 6.428 | 6.465 | 5.845 | 5.865 | 3,543,580 | -0.54(-8.45%) |
Jul 08, 2008 | 6.028 | 6.569 | 5.961 | 6.407 | 6,503,869 | +0.33(+5.49%) |
Jul 07, 2008 | 6.282 | 6.332 | 6.036 | 6.074 | 2,989,130 | -0.21(-3.38%) |
Jul 04, 2008 | 6.515 | 6.544 | 6.282 | 6.286 | 1,297,237 | +0.00(+0.00%) |
Jul 03, 2008 | 6.515 | 6.544 | 6.282 | 6.286 | 1,297,237 | -0.18(-2.83%) |
Jul 02, 2008 | 6.503 | 6.576 | 6.440 | 6.469 | 3,345,065 | -0.03(-0.51%) |
Jul 01, 2008 | 6.253 | 6.586 | 6.253 | 6.503 | 4,539,907 | -0.06(-0.95%) |
Jun 30, 2008 | 6.703 | 6.703 | 6.519 | 6.565 | 3,151,498 | -0.06(-0.88%) |
Jun 27, 2008 | 6.640 | 6.669 | 6.457 | 6.624 | 4,578,903 | -0.01(-0.19%) |
Jun 26, 2008 | 6.824 | 6.882 | 6.603 | 6.636 | 5,005,444 | -0.25(-3.63%) |
Jun 25, 2008 | 6.865 | 6.969 | 6.786 | 6.886 | 5,464,147 | +0.05(+0.73%) |
Jun 24, 2008 | 6.836 | 6.994 | 6.782 | 6.836 | 3,315,954 | -0.05(-0.67%) |
Jun 23, 2008 | 7.128 | 7.144 | 6.844 | 6.882 | 2,573,096 | -0.18(-2.59%) |
Jun 20, 2008 | 7.053 | 7.186 | 7.053 | 7.065 | 2,054,282 | -0.15(-2.13%) |
Jun 19, 2008 | 7.115 | 7.228 | 7.078 | 7.219 | 3,209,713 | +0.13(+1.88%) |
Jun 18, 2008 | 7.178 | 7.253 | 7.078 | 7.086 | 1,783,707 | -0.13(-1.85%) |
Jun 17, 2008 | 7.640 | 7.678 | 7.219 | 7.219 | 1,708,386 | -0.35(-4.57%) |
Jun 16, 2008 | 7.436 | 7.582 | 7.436 | 7.565 | 1,374,882 | +0.04(+0.55%) |
Jun 13, 2008 | 7.594 | 7.632 | 7.448 | 7.523 | 1,715,480 | -0.02(-0.33%) |
Jun 12, 2008 | 7.586 | 7.728 | 7.494 | 7.548 | 2,020,759 | +0.04(+0.50%) |
Jun 11, 2008 | 7.632 | 7.644 | 7.478 | 7.511 | 1,654,332 | -0.10(-1.26%) |
Jun 10, 2008 | 7.619 | 7.707 | 7.515 | 7.607 | 2,728,543 | -0.07(-0.98%) |
Jun 09, 2008 | 7.919 | 8.002 | 7.682 | 7.682 | 1,559,857 | -0.23(-2.95%) |
Jun 06, 2008 | 8.157 | 8.269 | 7.882 | 7.915 | 2,152,091 | -0.36(-4.33%) |
Jun 05, 2008 | 8.173 | 8.273 | 8.086 | 8.273 | 1,872,048 | +0.19(+2.32%) |
Jun 04, 2008 | 7.832 | 8.148 | 7.823 | 8.086 | 1,981,686 | +0.22(+2.75%) |
Jun 03, 2008 | 7.790 | 7.878 | 7.707 | 7.869 | 1,654,634 | +0.16(+2.11%) |
Jun 02, 2008 | 7.757 | 7.840 | 7.661 | 7.707 | 1,144,256 | -0.11(-1.44%) |
May 30, 2008 | 7.861 | 7.902 | 7.773 | 7.819 | 1,514,344 | -0.05(-0.69%) |
May 29, 2008 | 7.773 | 7.886 | 7.765 | 7.873 | 1,084,485 | +0.07(+0.96%) |
May 28, 2008 | 7.915 | 7.969 | 7.786 | 7.798 | 1,146,272 | -0.10(-1.27%) |
May 27, 2008 | 7.790 | 7.898 | 7.728 | 7.898 | 1,339,573 | +0.11(+1.44%) |
May 26, 2008 | 7.769 | 7.803 | 7.661 | 7.786 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.769 | 7.803 | 7.661 | 7.786 | 1,245,065 | +0.03(+0.43%) |
May 22, 2008 | 7.811 | 7.890 | 7.707 | 7.753 | 1,910,132 | +0.01(+0.11%) |
May 21, 2008 | 7.994 | 8.032 | 7.732 | 7.744 | 1,533,697 | -0.22(-2.72%) |
May 20, 2008 | 8.015 | 8.065 | 7.907 | 7.961 | 1,090,926 | -0.05(-0.68%) |
May 19, 2008 | 7.869 | 8.027 | 7.828 | 8.015 | 1,238,178 | +0.17(+2.23%) |
May 16, 2008 | 7.965 | 7.965 | 7.798 | 7.840 | 772,374 | -0.07(-0.95%) |
May 15, 2008 | 7.828 | 7.919 | 7.794 | 7.915 | 882,800 | +0.04(+0.53%) |
May 14, 2008 | 7.823 | 7.923 | 7.823 | 7.873 | 1,598,040 | +0.06(+0.75%) |
May 13, 2008 | 7.807 | 7.944 | 7.782 | 7.815 | 1,234,248 | -0.02(-0.21%) |
May 12, 2008 | 7.565 | 7.840 | 7.565 | 7.832 | 1,081,898 | +0.25(+3.30%) |
May 09, 2008 | 7.657 | 7.786 | 7.540 | 7.582 | 1,788,434 | -0.10(-1.35%) |
May 08, 2008 | 7.898 | 7.965 | 7.665 | 7.686 | 1,678,762 | -0.04(-0.49%) |
May 07, 2008 | 7.948 | 7.952 | 7.711 | 7.723 | 1,677,888 | -0.22(-2.83%) |
May 06, 2008 | 7.786 | 7.957 | 7.736 | 7.948 | 2,100,115 | +0.09(+1.17%) |
May 05, 2008 | 7.728 | 7.857 | 7.611 | 7.857 | 2,105,744 | +0.08(+1.07%) |
May 02, 2008 | 7.640 | 7.894 | 7.586 | 7.773 | 2,833,386 | +0.21(+2.75%) |
May 01, 2008 | 7.415 | 7.565 | 7.278 | 7.565 | 2,041,250 | +0.30(+4.07%) |
Apr 30, 2008 | 7.315 | 7.457 | 7.211 | 7.269 | 2,503,928 | -0.03(-0.40%) |
Apr 29, 2008 | 7.403 | 7.432 | 7.257 | 7.298 | 1,278,374 | -0.09(-1.18%) |
Apr 28, 2008 | 7.348 | 7.386 | 7.248 | 7.386 | 1,276,603 | +0.02(+0.28%) |
Apr 25, 2008 | 7.228 | 7.378 | 7.198 | 7.365 | 1,258,491 | +0.12(+1.73%) |
Apr 24, 2008 | 7.103 | 7.298 | 6.924 | 7.240 | 3,590,791 | +0.05(+0.64%) |
Apr 23, 2008 | 7.207 | 7.378 | 7.173 | 7.194 | 969,300 | -0.02(-0.23%) |
Apr 22, 2008 | 7.136 | 7.244 | 7.040 | 7.211 | 1,339,191 | +0.02(+0.29%) |
Apr 21, 2008 | 7.286 | 7.315 | 7.169 | 7.190 | 942,543 | -0.15(-2.10%) |
Apr 18, 2008 | 7.507 | 7.553 | 7.282 | 7.344 | 951,629 | -0.07(-0.96%) |
Apr 17, 2008 | 7.423 | 7.436 | 7.273 | 7.415 | 1,174,022 | +0.03(+0.39%) |
Apr 16, 2008 | 7.186 | 7.403 | 7.128 | 7.386 | 2,147,302 | +0.28(+3.93%) |
Apr 15, 2008 | 7.107 | 7.132 | 6.982 | 7.107 | 977,471 | +0.06(+0.89%) |
Apr 14, 2008 | 7.024 | 7.128 | 6.986 | 7.044 | 1,174,790 | -0.01(-0.18%) |
Apr 11, 2008 | 7.019 | 7.169 | 6.974 | 7.057 | 2,211,518 | -0.05(-0.70%) |
Apr 10, 2008 | 7.057 | 7.198 | 6.990 | 7.107 | 1,498,875 | +0.03(+0.35%) |
Apr 09, 2008 | 7.336 | 7.386 | 7.040 | 7.082 | 1,653,948 | -0.25(-3.46%) |
Apr 08, 2008 | 7.498 | 7.498 | 7.315 | 7.336 | 1,366,847 | -0.15(-1.95%) |
Apr 07, 2008 | 7.498 | 7.507 | 7.373 | 7.482 | 2,019,425 | +0.05(+0.67%) |
Apr 04, 2008 | 7.394 | 7.573 | 7.336 | 7.432 | 2,506,617 | +0.04(+0.51%) |
Apr 03, 2008 | 7.040 | 7.448 | 7.040 | 7.394 | 2,086,461 | +0.27(+3.86%) |
Apr 02, 2008 | 7.232 | 7.257 | 6.915 | 7.119 | 3,233,994 | -0.20(-2.73%) |
Apr 01, 2008 | 7.086 | 7.323 | 7.086 | 7.319 | 4,298,049 | +0.25(+3.60%) |
Mar 31, 2008 | 6.982 | 7.273 | 6.903 | 7.065 | 3,240,682 | +0.14(+1.98%) |
Mar 28, 2008 | 7.094 | 7.094 | 6.894 | 6.928 | 1,336,231 | -0.08(-1.19%) |
Mar 27, 2008 | 7.303 | 7.303 | 6.978 | 7.011 | 1,431,826 | -0.19(-2.66%) |
Mar 26, 2008 | 7.319 | 7.336 | 7.169 | 7.203 | 1,371,408 | -0.15(-2.04%) |
Mar 25, 2008 | 7.348 | 7.373 | 7.178 | 7.353 | 1,970,665 | +0.04(+0.57%) |
Mar 24, 2008 | 7.269 | 7.344 | 7.211 | 7.311 | 2,357,908 | +0.10(+1.33%) |
Mar 21, 2008 | 7.028 | 7.240 | 7.003 | 7.215 | 2,345,298 | +0.00(+0.00%) |
Mar 20, 2008 | 7.028 | 7.240 | 7.003 | 7.215 | 2,345,298 | +0.20(+2.85%) |
Mar 19, 2008 | 7.144 | 7.223 | 6.994 | 7.015 | 1,831,823 | -0.12(-1.69%) |
Mar 18, 2008 | 7.123 | 7.186 | 6.865 | 7.136 | 1,806,841 | +0.14(+2.03%) |
Mar 17, 2008 | 6.911 | 7.132 | 6.786 | 6.994 | 1,906,721 | -0.02(-0.36%) |
Mar 14, 2008 | 7.153 | 7.269 | 6.849 | 7.019 | 2,818,073 | -0.12(-1.63%) |
Mar 13, 2008 | 6.949 | 7.144 | 6.765 | 7.136 | 2,454,406 | +0.14(+2.03%) |
Mar 12, 2008 | 7.123 | 7.257 | 6.965 | 6.994 | 2,009,703 | -0.15(-2.04%) |
Mar 11, 2008 | 6.790 | 7.140 | 6.694 | 7.140 | 2,877,725 | +0.50(+7.53%) |
Mar 10, 2008 | 6.799 | 6.840 | 6.624 | 6.640 | 1,880,555 | -0.13(-1.97%) |
Mar 07, 2008 | 6.686 | 6.878 | 6.565 | 6.774 | 2,449,235 | +0.07(+1.12%) |
Mar 06, 2008 | 6.915 | 6.928 | 6.686 | 6.699 | 4,682,408 | -0.45(-6.24%) |
Mar 05, 2008 | 7.099 | 7.219 | 7.032 | 7.144 | 2,391,815 | +0.07(+1.06%) |
Mar 04, 2008 | 7.028 | 7.119 | 6.903 | 7.069 | 3,090,650 | +0.01(+0.12%) |
Mar 03, 2008 | 7.019 | 7.123 | 6.861 | 7.061 | 2,800,859 | +0.09(+1.25%) |
Feb 29, 2008 | 6.894 | 6.994 | 6.882 | 6.974 | 3,028,117 | +0.00(+0.06%) |
Feb 28, 2008 | 7.082 | 7.123 | 6.967 | 6.969 | 1,920,404 | -0.15(-2.16%) |
Feb 27, 2008 | 7.040 | 7.140 | 6.957 | 7.123 | 5,256,775 | +0.04(+0.59%) |
Feb 26, 2008 | 7.069 | 7.173 | 6.999 | 7.082 | 4,624,573 | +0.01(+0.12%) |
Feb 25, 2008 | 6.961 | 7.078 | 6.865 | 7.074 | 8,073,499 | +0.11(+1.62%) |
Feb 22, 2008 | 6.940 | 6.969 | 6.840 | 6.961 | 4,561,140 | +0.02(+0.30%) |
Feb 21, 2008 | 7.478 | 7.482 | 6.874 | 6.940 | 8,879,037 | +0.05(+0.79%) |
Feb 20, 2008 | 6.844 | 6.965 | 6.786 | 6.886 | 5,529,419 | -0.08(-1.20%) |
Feb 19, 2008 | 7.207 | 7.219 | 6.940 | 6.969 | 2,523,315 | -0.10(-1.36%) |
Feb 18, 2008 | 7.040 | 7.094 | 6.978 | 7.065 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.040 | 7.094 | 6.978 | 7.065 | 3,424,452 | -0.02(-0.24%) |
Feb 14, 2008 | 7.415 | 7.432 | 7.061 | 7.082 | 3,427,138 | -0.27(-3.68%) |
Feb 13, 2008 | 7.461 | 7.569 | 7.273 | 7.353 | 4,036,977 | -0.10(-1.40%) |
Feb 12, 2008 | 7.219 | 7.494 | 7.123 | 7.457 | 6,261,437 | +0.01(+0.17%) |
Feb 11, 2008 | 7.673 | 7.707 | 7.432 | 7.444 | 2,235,110 | -0.24(-3.14%) |
Feb 08, 2008 | 7.828 | 7.886 | 7.636 | 7.686 | 1,797,255 | -0.20(-2.59%) |
Feb 07, 2008 | 7.623 | 7.890 | 7.603 | 7.890 | 1,547,581 | +0.24(+3.10%) |
Feb 06, 2008 | 7.915 | 7.952 | 7.653 | 7.653 | 1,761,411 | -0.20(-2.49%) |
Feb 05, 2008 | 7.803 | 8.015 | 7.711 | 7.848 | 4,892,229 | -0.13(-1.62%) |
Feb 04, 2008 | 8.040 | 8.119 | 7.828 | 7.977 | 2,133,876 | -0.10(-1.24%) |
Feb 01, 2008 | 7.869 | 8.082 | 7.811 | 8.077 | 3,074,826 | +0.24(+3.03%) |
Jan 31, 2008 | 7.648 | 7.902 | 7.623 | 7.840 | 2,843,919 | +0.11(+1.40%) |
Jan 30, 2008 | 7.757 | 7.911 | 7.636 | 7.732 | 4,413,076 | -0.03(-0.43%) |
Jan 29, 2008 | 7.728 | 7.836 | 7.523 | 7.765 | 1,921,942 | +0.11(+1.41%) |
Jan 28, 2008 | 7.411 | 7.719 | 7.278 | 7.657 | 1,675,735 | +0.27(+3.61%) |
Jan 25, 2008 | 7.353 | 7.540 | 7.278 | 7.390 | 4,036,526 | +0.09(+1.20%) |
Jan 24, 2008 | 7.319 | 7.411 | 7.065 | 7.303 | 3,838,026 | +0.05(+0.69%) |
Jan 23, 2008 | 6.524 | 7.294 | 6.382 | 7.253 | 4,744,858 | +0.62(+9.36%) |
Jan 22, 2008 | 6.365 | 6.707 | 6.315 | 6.632 | 5,514,411 | +0.09(+1.40%) |
Jan 21, 2008 | 6.753 | 6.832 | 6.457 | 6.540 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.753 | 6.832 | 6.457 | 6.540 | 6,961,693 | -0.17(-2.48%) |
Jan 17, 2008 | 6.932 | 6.957 | 6.674 | 6.707 | 2,405,988 | -0.27(-3.94%) |
Jan 16, 2008 | 6.828 | 7.049 | 6.815 | 6.982 | 3,571,610 | +0.12(+1.82%) |
Jan 15, 2008 | 6.865 | 6.928 | 6.769 | 6.857 | 2,011,560 | -0.11(-1.61%) |
Jan 14, 2008 | 6.936 | 7.019 | 6.769 | 6.969 | 2,280,960 | +0.10(+1.46%) |
Jan 11, 2008 | 6.869 | 7.065 | 6.653 | 6.869 | 2,143,980 | -0.01(-0.12%) |
Jan 10, 2008 | 6.715 | 7.019 | 6.590 | 6.878 | 2,860,864 | +0.09(+1.29%) |
Jan 09, 2008 | 6.686 | 6.819 | 6.453 | 6.790 | 2,962,199 | +0.09(+1.31%) |
Jan 08, 2008 | 6.974 | 7.169 | 6.690 | 6.703 | 2,155,454 | -0.27(-3.83%) |
Jan 07, 2008 | 6.882 | 7.024 | 6.769 | 6.969 | 2,326,048 | +0.14(+2.07%) |
Jan 04, 2008 | 6.974 | 6.978 | 6.782 | 6.828 | 2,472,834 | -0.18(-2.56%) |
Jan 03, 2008 | 7.215 | 7.290 | 6.994 | 7.007 | 2,167,176 | -0.23(-3.22%) |
Jan 02, 2008 | 7.332 | 7.390 | 7.198 | 7.240 | 1,891,372 | -0.23(-3.07%) |
Jan 01, 2008 | 7.336 | 7.657 | 7.336 | 7.469 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.336 | 7.657 | 7.336 | 7.469 | 2,951,766 | +0.06(+0.84%) |
Dec 28, 2007 | 7.648 | 7.648 | 7.407 | 7.407 | 1,959,513 | -0.14(-1.88%) |
Dec 27, 2007 | 7.711 | 7.732 | 7.528 | 7.548 | 1,951,870 | -0.20(-2.53%) |
Dec 26, 2007 | 7.832 | 7.832 | 7.703 | 7.744 | 1,689,331 | -0.09(-1.17%) |
Dec 24, 2007 | 7.594 | 7.836 | 7.519 | 7.836 | 1,579,052 | +0.26(+3.47%) |
Dec 21, 2007 | 7.661 | 7.673 | 7.473 | 7.573 | 2,501,141 | +0.05(+0.61%) |
Dec 20, 2007 | 7.628 | 7.703 | 7.503 | 7.528 | 1,452,065 | -0.08(-1.04%) |
Dec 19, 2007 | 7.498 | 7.644 | 7.432 | 7.607 | 1,895,621 | +0.11(+1.44%) |
Dec 18, 2007 | 7.661 | 7.740 | 7.361 | 7.498 | 2,948,300 | -0.15(-2.01%) |
Dec 17, 2007 | 7.748 | 7.778 | 7.573 | 7.653 | 4,444,535 | -0.09(-1.18%) |
Dec 14, 2007 | 7.957 | 8.019 | 7.732 | 7.744 | 2,317,207 | -0.29(-3.58%) |
Dec 13, 2007 | 8.194 | 8.227 | 7.944 | 8.032 | 2,520,773 | -0.20(-2.48%) |
Dec 12, 2007 | 8.590 | 8.823 | 8.136 | 8.236 | 3,385,264 | -0.18(-2.18%) |
Dec 11, 2007 | 8.644 | 8.831 | 8.336 | 8.419 | 5,090,991 | -0.23(-2.65%) |
Dec 10, 2007 | 8.632 | 8.723 | 8.515 | 8.648 | 3,456,379 | +0.09(+1.07%) |
Dec 07, 2007 | 8.682 | 8.761 | 8.557 | 8.557 | 1,722,189 | -0.07(-0.77%) |
Dec 06, 2007 | 8.369 | 8.648 | 8.369 | 8.623 | 3,416,639 | +0.27(+3.19%) |
Dec 05, 2007 | 8.277 | 8.394 | 8.232 | 8.357 | 2,437,233 | +0.14(+1.72%) |
Dec 04, 2007 | 8.411 | 8.411 | 8.202 | 8.215 | 1,239,016 | -0.24(-2.81%) |
Dec 03, 2007 | 8.607 | 8.607 | 8.357 | 8.452 | 2,340,252 | -0.09(-1.02%) |
Nov 30, 2007 | 8.711 | 8.927 | 8.427 | 8.540 | 2,847,162 | -0.10(-1.16%) |
Nov 29, 2007 | 8.615 | 8.748 | 8.494 | 8.640 | 1,074,763 | -0.05(-0.53%) |
Nov 28, 2007 | 8.461 | 8.769 | 8.461 | 8.686 | 1,545,068 | +0.27(+3.22%) |
Nov 27, 2007 | 8.336 | 8.419 | 8.227 | 8.415 | 2,269,197 | +0.10(+1.15%) |
Nov 26, 2007 | 8.632 | 8.690 | 8.298 | 8.319 | 2,882,296 | -0.31(-3.62%) |
Nov 23, 2007 | 8.573 | 8.677 | 8.507 | 8.632 | 383,360 | +0.15(+1.82%) |
Nov 21, 2007 | 8.452 | 8.486 | 8.369 | 8.477 | 2,096,601 | -0.07(-0.78%) |
Nov 20, 2007 | 8.582 | 8.715 | 8.419 | 8.544 | 3,190,751 | -0.03(-0.39%) |
Nov 19, 2007 | 8.777 | 8.886 | 8.569 | 8.577 | 1,607,911 | -0.33(-3.74%) |
Nov 16, 2007 | 9.248 | 9.248 | 8.827 | 8.911 | 2,016,424 | -0.28(-3.08%) |
Nov 15, 2007 | 9.144 | 9.290 | 9.019 | 9.194 | 2,647,555 | +0.00(+0.00%) |
Nov 14, 2007 | 9.381 | 9.477 | 9.165 | 9.194 | 1,653,227 | -0.09(-0.99%) |
Nov 13, 2007 | 9.036 | 9.386 | 9.036 | 9.286 | 1,980,769 | +0.26(+2.91%) |
Nov 12, 2007 | 9.040 | 9.248 | 9.019 | 9.023 | 2,081,000 | -0.06(-0.64%) |
Nov 09, 2007 | 9.061 | 9.211 | 8.969 | 9.081 | 2,260,315 | -0.09(-0.95%) |
Nov 08, 2007 | 9.223 | 9.290 | 9.090 | 9.169 | 3,509,987 | -0.05(-0.59%) |
Nov 07, 2007 | 9.515 | 9.515 | 9.186 | 9.223 | 1,976,912 | -0.36(-3.74%) |
Nov 06, 2007 | 9.752 | 9.823 | 9.490 | 9.581 | 4,409,488 | -0.16(-1.63%) |
Nov 05, 2007 | 9.860 | 9.948 | 9.665 | 9.740 | 2,476,058 | -0.24(-2.38%) |
Nov 02, 2007 | 10.24 | 10.24 | 9.894 | 9.977 | 2,085,799 | -0.30(-2.88%) |
Nov 01, 2007 | 10.14 | 10.49 | 10.11 | 10.27 | 3,368,389 | -0.50(-4.68%) |
Oct 31, 2007 | 10.54 | 10.78 | 10.47 | 10.78 | 1,649,627 | +0.26(+2.50%) |
Oct 30, 2007 | 10.29 | 10.51 | 10.25 | 10.51 | 1,122,716 | +0.18(+1.69%) |
Oct 29, 2007 | 10.55 | 10.57 | 10.34 | 10.34 | 1,277,548 | -0.13(-1.27%) |
Oct 26, 2007 | 10.50 | 10.61 | 10.35 | 10.47 | 1,239,620 | +0.06(+0.56%) |
Oct 25, 2007 | 10.36 | 10.49 | 10.29 | 10.41 | 2,139,330 | +0.05(+0.44%) |
Oct 24, 2007 | 10.35 | 10.49 | 10.16 | 10.37 | 2,538,774 | -0.02(-0.16%) |
Oct 23, 2007 | 10.45 | 10.51 | 10.28 | 10.39 | 2,578,382 | -0.01(-0.12%) |
Oct 22, 2007 | 10.15 | 10.40 | 10.10 | 10.40 | 2,598,787 | +0.19(+1.88%) |
Oct 19, 2007 | 10.52 | 10.53 | 10.20 | 10.21 | 2,806,430 | -0.33(-3.16%) |
Oct 18, 2007 | 10.62 | 10.76 | 10.43 | 10.54 | 749,677 | -0.13(-1.25%) |
Oct 17, 2007 | 10.86 | 10.86 | 10.42 | 10.67 | 1,424,939 | -0.06(-0.54%) |
Oct 16, 2007 | 10.87 | 10.87 | 10.73 | 10.73 | 1,499,835 | -0.08(-0.69%) |
Oct 15, 2007 | 11.07 | 11.12 | 10.73 | 10.81 | 1,158,243 | -0.22(-1.97%) |
Oct 12, 2007 | 11.24 | 11.25 | 11.02 | 11.02 | 561,238 | -0.17(-1.49%) |
Oct 11, 2007 | 11.18 | 11.28 | 11.11 | 11.19 | 1,570,170 | +0.05(+0.49%) |
Oct 10, 2007 | 10.86 | 11.18 | 10.82 | 11.14 | 1,393,253 | +0.19(+1.71%) |
Oct 09, 2007 | 10.97 | 11.00 | 10.74 | 10.95 | 1,562,488 | +0.01(+0.08%) |
Oct 08, 2007 | 10.84 | 11.00 | 10.73 | 10.94 | 1,195,691 | +0.04(+0.38%) |
Oct 05, 2007 | 10.54 | 10.90 | 10.47 | 10.90 | 2,314,567 | +0.40(+3.81%) |
Oct 04, 2007 | 10.41 | 10.51 | 10.39 | 10.50 | 1,550,246 | +0.09(+0.84%) |
Oct 03, 2007 | 10.44 | 10.52 | 10.38 | 10.41 | 2,016,664 | -0.21(-1.96%) |
Oct 02, 2007 | 10.58 | 10.68 | 10.48 | 10.62 | 2,236,070 | -0.05(-0.43%) |