Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 4.995 | 5.250 | 4.995 | 5.250 | 51,119 | +0.35(+7.21%) |
Sep 29, 2008 | 5.236 | 5.236 | 4.827 | 4.897 | 131,279 | -0.56(-10.30%) |
Sep 26, 2008 | 5.348 | 5.459 | 5.348 | 5.459 | 0 | -0.13(-2.25%) |
Sep 25, 2008 | 5.562 | 5.622 | 5.504 | 5.585 | 16,527 | +0.08(+1.52%) |
Sep 24, 2008 | 5.455 | 5.501 | 5.404 | 5.501 | 48,086 | +0.13(+2.51%) |
Sep 23, 2008 | 5.413 | 5.430 | 5.325 | 5.366 | 66,015 | -0.18(-3.27%) |
Sep 22, 2008 | 5.836 | 5.836 | 5.534 | 5.548 | 82,594 | -0.38(-6.35%) |
Sep 19, 2008 | 5.719 | 5.924 | 5.645 | 5.924 | 0 | +0.59(+11.06%) |
Sep 18, 2008 | 5.250 | 5.404 | 5.088 | 5.334 | 92,555 | +0.16(+3.14%) |
Sep 17, 2008 | 5.552 | 5.552 | 5.143 | 5.171 | 116,275 | -0.50(-8.76%) |
Sep 16, 2008 | 5.580 | 5.668 | 5.441 | 5.668 | 58,159 | -0.08(-1.38%) |
Sep 15, 2008 | 5.836 | 5.970 | 5.738 | 5.747 | 61,686 | -0.36(-5.86%) |
Sep 12, 2008 | 5.896 | 6.110 | 5.896 | 6.105 | 58,690 | +0.11(+1.86%) |
Sep 11, 2008 | 5.984 | 6.012 | 5.803 | 5.994 | 80,147 | -0.16(-2.64%) |
Sep 10, 2008 | 6.179 | 6.189 | 5.961 | 6.156 | 46,031 | -0.05(-0.75%) |
Sep 09, 2008 | 6.412 | 6.412 | 6.203 | 6.203 | 54,724 | -0.15(-2.34%) |
Sep 08, 2008 | 6.533 | 6.533 | 6.226 | 6.351 | 80,928 | +0.07(+1.18%) |
Sep 05, 2008 | 6.291 | 6.310 | 6.231 | 6.277 | 0 | -0.12(-1.82%) |
Sep 04, 2008 | 6.486 | 6.491 | 6.365 | 6.393 | 43,295 | -0.11(-1.71%) |
Sep 03, 2008 | 6.505 | 6.514 | 6.486 | 6.505 | 9,362 | -0.02(-0.28%) |
Sep 02, 2008 | 6.630 | 6.653 | 6.477 | 6.523 | 135,473 | -0.05(-0.81%) |
Aug 29, 2008 | 6.537 | 6.604 | 6.528 | 6.577 | 0 | -0.02(-0.32%) |
Aug 28, 2008 | 6.500 | 6.616 | 6.500 | 6.598 | 60,767 | +0.16(+2.45%) |
Aug 27, 2008 | 6.416 | 6.440 | 6.384 | 6.440 | 14,045 | +0.02(+0.36%) |
Aug 26, 2008 | 6.393 | 6.440 | 6.356 | 6.416 | 42,146 | -0.06(-0.93%) |
Aug 25, 2008 | 6.598 | 6.598 | 6.468 | 6.477 | 46,282 | -0.19(-2.79%) |
Aug 22, 2008 | 6.551 | 6.709 | 6.551 | 6.663 | 31,580 | +0.11(+1.63%) |
Aug 21, 2008 | 6.509 | 6.574 | 6.509 | 6.556 | 12,672 | +0.04(+0.57%) |
Aug 20, 2008 | 6.551 | 6.574 | 6.514 | 6.519 | 15,468 | -0.04(-0.67%) |
Aug 19, 2008 | 6.593 | 6.598 | 6.523 | 6.562 | 25,502 | -0.11(-1.61%) |
Aug 18, 2008 | 6.839 | 6.881 | 6.667 | 6.670 | 20,461 | -0.04(-0.66%) |
Aug 15, 2008 | 6.825 | 6.829 | 6.714 | 6.714 | 0 | -0.09(-1.37%) |
Aug 14, 2008 | 6.760 | 6.900 | 6.714 | 6.807 | 38,140 | +0.03(+0.41%) |
Aug 13, 2008 | 6.858 | 6.858 | 6.779 | 6.779 | 13,768 | -0.17(-2.43%) |
Aug 12, 2008 | 7.062 | 7.090 | 6.930 | 6.948 | 39,744 | -0.13(-1.88%) |
Aug 11, 2008 | 6.997 | 7.099 | 6.997 | 7.081 | 29,940 | +0.13(+1.94%) |
Aug 08, 2008 | 6.816 | 6.960 | 6.807 | 6.946 | 68,602 | +0.04(+0.61%) |
Aug 07, 2008 | 7.016 | 7.016 | 6.895 | 6.904 | 82,729 | -0.14(-1.98%) |
Aug 06, 2008 | 7.034 | 7.160 | 6.897 | 7.044 | 70,569 | +0.06(+0.87%) |
Aug 05, 2008 | 6.732 | 6.983 | 6.691 | 6.983 | 82,854 | +0.35(+5.25%) |
Aug 04, 2008 | 6.737 | 6.788 | 6.547 | 6.635 | 76,873 | -0.17(-2.53%) |
Aug 01, 2008 | 6.969 | 6.969 | 6.783 | 6.807 | 96,007 | -0.23(-3.30%) |
Jul 31, 2008 | 7.034 | 7.044 | 6.969 | 7.039 | 43,573 | -0.09(-1.24%) |
Jul 30, 2008 | 7.216 | 7.216 | 7.095 | 7.127 | 101,756 | -0.11(-1.54%) |
Jul 29, 2008 | 7.239 | 7.360 | 6.969 | 7.239 | 51,917 | +0.07(+1.04%) |
Jul 28, 2008 | 7.308 | 7.308 | 7.132 | 7.164 | 52,027 | -0.22(-3.02%) |
Jul 25, 2008 | 7.341 | 7.430 | 7.322 | 7.387 | 31,569 | +0.07(+0.95%) |
Jul 24, 2008 | 7.643 | 7.648 | 7.318 | 7.318 | 36,276 | -0.38(-4.89%) |
Jul 23, 2008 | 7.541 | 7.699 | 7.536 | 7.694 | 36,724 | +0.22(+2.99%) |
Jul 22, 2008 | 7.392 | 7.485 | 7.360 | 7.471 | 40,153 | -0.08(-1.05%) |
Jul 21, 2008 | 7.476 | 7.713 | 7.476 | 7.550 | 85,146 | +0.33(+4.50%) |
Jul 18, 2008 | 7.206 | 7.243 | 7.174 | 7.225 | 82,630 | +0.13(+1.90%) |
Jul 17, 2008 | 6.988 | 7.146 | 6.988 | 7.090 | 44,289 | +0.26(+3.83%) |
Jul 16, 2008 | 6.509 | 6.830 | 6.509 | 6.829 | 52,543 | +0.28(+4.31%) |
Jul 15, 2008 | 6.681 | 6.686 | 6.514 | 6.547 | 50,628 | -0.22(-3.23%) |
Jul 14, 2008 | 6.923 | 6.951 | 6.737 | 6.765 | 101,603 | -0.03(-0.41%) |
Jul 11, 2008 | 6.969 | 6.969 | 6.742 | 6.793 | 43,185 | -0.26(-3.62%) |
Jul 10, 2008 | 7.085 | 7.132 | 7.034 | 7.048 | 24,917 | -0.00(-0.07%) |
Jul 09, 2008 | 7.169 | 7.169 | 7.053 | 7.053 | 69,656 | +0.08(+1.13%) |
Jul 08, 2008 | 7.053 | 7.053 | 6.849 | 6.974 | 85,592 | -0.15(-2.09%) |
Jul 07, 2008 | 7.239 | 7.336 | 7.025 | 7.123 | 150,367 | -0.29(-3.89%) |
Jul 04, 2008 | 7.527 | 7.545 | 7.350 | 7.411 | 54,935 | +0.00(+0.00%) |
Jul 03, 2008 | 7.527 | 7.545 | 7.350 | 7.411 | 54,935 | -0.12(-1.54%) |
Jul 02, 2008 | 7.792 | 7.792 | 7.508 | 7.527 | 32,628 | -0.30(-3.86%) |
Jul 01, 2008 | 7.834 | 7.834 | 7.759 | 7.829 | 21,822 | -0.06(-0.77%) |
Jun 30, 2008 | 8.066 | 8.131 | 7.861 | 7.889 | 73,974 | -0.19(-2.30%) |
Jun 27, 2008 | 8.038 | 8.080 | 7.973 | 8.075 | 74,482 | -0.01(-0.12%) |
Jun 26, 2008 | 8.242 | 8.247 | 8.084 | 8.084 | 29,182 | -0.28(-3.33%) |
Jun 25, 2008 | 8.303 | 8.363 | 8.284 | 8.363 | 49,786 | +0.18(+2.15%) |
Jun 24, 2008 | 8.154 | 8.238 | 8.131 | 8.187 | 8,742 | -0.08(-1.01%) |
Jun 23, 2008 | 8.405 | 8.405 | 8.187 | 8.270 | 32,996 | -0.09(-1.06%) |
Jun 20, 2008 | 8.396 | 8.405 | 8.293 | 8.359 | 45,047 | -0.03(-0.33%) |
Jun 19, 2008 | 8.424 | 8.424 | 8.340 | 8.386 | 18,959 | -0.08(-0.99%) |
Jun 18, 2008 | 8.554 | 8.554 | 8.461 | 8.470 | 11,934 | -0.20(-2.25%) |
Jun 17, 2008 | 8.651 | 8.707 | 8.651 | 8.665 | 21,047 | +0.11(+1.30%) |
Jun 16, 2008 | 8.521 | 8.554 | 8.503 | 8.554 | 10,257 | +0.05(+0.60%) |
Jun 13, 2008 | 8.498 | 8.503 | 8.433 | 8.503 | 45,499 | -0.05(-0.60%) |
Jun 12, 2008 | 8.572 | 8.619 | 8.554 | 8.554 | 17,868 | -0.02(-0.22%) |
Jun 11, 2008 | 8.670 | 8.688 | 8.554 | 8.572 | 20,662 | -0.16(-1.86%) |
Jun 10, 2008 | 8.726 | 8.740 | 8.656 | 8.735 | 43,039 | -0.03(-0.37%) |
Jun 09, 2008 | 8.897 | 8.897 | 8.758 | 8.767 | 30,844 | -0.10(-1.15%) |
Jun 06, 2008 | 9.093 | 9.093 | 8.870 | 8.870 | 35,629 | -0.25(-2.75%) |
Jun 05, 2008 | 9.107 | 9.193 | 9.107 | 9.121 | 21,813 | +0.11(+1.24%) |
Jun 04, 2008 | 9.079 | 9.079 | 8.949 | 9.009 | 37,929 | -0.12(-1.32%) |
Jun 03, 2008 | 9.213 | 9.232 | 9.107 | 9.130 | 56,661 | -0.12(-1.31%) |
Jun 02, 2008 | 9.353 | 9.376 | 9.200 | 9.251 | 32,658 | -0.18(-1.88%) |
May 30, 2008 | 9.385 | 9.441 | 9.292 | 9.428 | 37,703 | +0.02(+0.26%) |
May 29, 2008 | 9.330 | 9.446 | 9.330 | 9.404 | 21,288 | +0.06(+0.60%) |
May 28, 2008 | 9.404 | 9.409 | 9.344 | 9.348 | 19,902 | +0.01(+0.07%) |
May 27, 2008 | 9.325 | 9.357 | 9.320 | 9.342 | 33,973 | +0.04(+0.38%) |
May 26, 2008 | 9.348 | 9.353 | 9.306 | 9.306 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.348 | 9.353 | 9.306 | 9.306 | 21,977 | -0.07(-0.69%) |
May 22, 2008 | 9.330 | 9.376 | 9.325 | 9.371 | 19,114 | +0.06(+0.65%) |
May 21, 2008 | 9.409 | 9.427 | 9.297 | 9.311 | 65,033 | -0.10(-1.04%) |
May 20, 2008 | 9.455 | 9.455 | 9.381 | 9.409 | 28,055 | -0.04(-0.44%) |
May 19, 2008 | 9.427 | 9.511 | 9.423 | 9.450 | 82,703 | +0.07(+0.69%) |
May 16, 2008 | 9.413 | 9.427 | 9.362 | 9.385 | 27,146 | -0.05(-0.49%) |
May 15, 2008 | 9.418 | 9.460 | 9.376 | 9.432 | 35,807 | +0.03(+0.35%) |
May 14, 2008 | 9.441 | 9.502 | 9.218 | 9.399 | 120,313 | -0.02(-0.25%) |
May 13, 2008 | 9.404 | 9.469 | 9.395 | 9.423 | 24,292 | -0.03(-0.30%) |
May 12, 2008 | 9.492 | 9.520 | 9.413 | 9.450 | 36,199 | +0.02(+0.20%) |
May 09, 2008 | 9.483 | 9.483 | 9.395 | 9.432 | 13,667 | -0.08(-0.88%) |
May 08, 2008 | 9.488 | 9.543 | 9.441 | 9.515 | 35,721 | -0.01(-0.15%) |
May 07, 2008 | 9.622 | 9.664 | 9.497 | 9.529 | 12,332 | -0.11(-1.16%) |
May 06, 2008 | 9.492 | 9.641 | 9.176 | 9.641 | 22,254 | +0.07(+0.68%) |
May 05, 2008 | 9.539 | 9.613 | 9.515 | 9.576 | 10,686 | +0.06(+0.63%) |
May 02, 2008 | 9.478 | 9.590 | 9.469 | 9.515 | 21,361 | +0.09(+0.94%) |
May 01, 2008 | 9.367 | 9.432 | 9.367 | 9.427 | 17,971 | +0.03(+0.30%) |
Apr 30, 2008 | 9.292 | 9.436 | 9.292 | 9.399 | 23,152 | +0.06(+0.65%) |
Apr 29, 2008 | 9.367 | 9.381 | 9.339 | 9.339 | 6,672 | -0.07(-0.79%) |
Apr 28, 2008 | 9.278 | 9.427 | 9.278 | 9.413 | 13,436 | +0.07(+0.75%) |
Apr 25, 2008 | 9.511 | 9.511 | 9.325 | 9.344 | 20,545 | -0.15(-1.57%) |
Apr 24, 2008 | 9.390 | 9.506 | 9.348 | 9.492 | 19,101 | +0.02(+0.25%) |
Apr 23, 2008 | 9.460 | 9.497 | 9.418 | 9.469 | 23,459 | +0.07(+0.69%) |
Apr 22, 2008 | 9.511 | 9.511 | 9.395 | 9.404 | 18,294 | -0.12(-1.22%) |
Apr 21, 2008 | 9.474 | 9.520 | 9.474 | 9.520 | 20,446 | +0.00(+0.00%) |
Apr 18, 2008 | 9.502 | 9.570 | 9.497 | 9.520 | 25,612 | +0.10(+1.09%) |
Apr 17, 2008 | 9.381 | 9.502 | 9.381 | 9.418 | 18,940 | +0.00(+0.00%) |
Apr 16, 2008 | 9.269 | 9.423 | 9.265 | 9.418 | 35,512 | +0.38(+4.22%) |
Apr 15, 2008 | 9.079 | 9.121 | 8.930 | 9.037 | 65,233 | -0.07(-0.71%) |
Apr 14, 2008 | 9.079 | 9.181 | 9.060 | 9.102 | 31,208 | -0.04(-0.46%) |
Apr 11, 2008 | 9.167 | 9.167 | 9.060 | 9.144 | 62,201 | -0.08(-0.91%) |
Apr 10, 2008 | 9.153 | 9.227 | 9.121 | 9.227 | 27,334 | +0.05(+0.56%) |
Apr 09, 2008 | 9.246 | 9.334 | 9.172 | 9.176 | 34,006 | -0.10(-1.10%) |
Apr 08, 2008 | 9.385 | 9.413 | 9.227 | 9.278 | 68,012 | -0.20(-2.06%) |
Apr 07, 2008 | 9.464 | 9.506 | 9.385 | 9.474 | 135,790 | +0.11(+1.12%) |
Apr 04, 2008 | 9.218 | 9.369 | 9.218 | 9.369 | 33,360 | +0.16(+1.68%) |
Apr 03, 2008 | 9.125 | 9.278 | 9.125 | 9.213 | 71,671 | -0.04(-0.40%) |
Apr 02, 2008 | 9.371 | 9.432 | 9.246 | 9.251 | 267,960 | +0.00(+0.05%) |
Apr 01, 2008 | 9.144 | 9.292 | 9.130 | 9.246 | 138,822 | +0.30(+3.38%) |
Mar 31, 2008 | 8.949 | 9.004 | 8.884 | 8.944 | 50,148 | +0.11(+1.26%) |
Mar 28, 2008 | 8.930 | 8.990 | 8.828 | 8.832 | 52,085 | -0.07(-0.78%) |
Mar 27, 2008 | 9.153 | 9.153 | 8.888 | 8.902 | 68,442 | -0.12(-1.29%) |
Mar 26, 2008 | 9.172 | 9.218 | 9.014 | 9.018 | 54,995 | -0.13(-1.47%) |
Mar 25, 2008 | 9.176 | 9.264 | 9.107 | 9.153 | 66,365 | +0.09(+1.03%) |
Mar 24, 2008 | 9.139 | 9.170 | 9.060 | 9.060 | 33,790 | -0.04(-0.41%) |
Mar 21, 2008 | 8.842 | 9.097 | 8.767 | 9.097 | 99,005 | +0.00(+0.00%) |
Mar 20, 2008 | 8.842 | 9.097 | 8.767 | 9.097 | 99,005 | +0.18(+1.98%) |
Mar 19, 2008 | 9.074 | 9.074 | 8.781 | 8.921 | 69,088 | -0.05(-0.52%) |
Mar 18, 2008 | 8.851 | 9.121 | 8.781 | 8.967 | 79,204 | +0.36(+4.16%) |
Mar 17, 2008 | 8.595 | 8.823 | 8.391 | 8.609 | 65,860 | -0.22(-2.47%) |
Mar 14, 2008 | 9.018 | 9.125 | 8.828 | 8.828 | 69,949 | -0.10(-1.14%) |
Mar 13, 2008 | 8.986 | 8.986 | 8.842 | 8.930 | 82,404 | -0.08(-0.93%) |
Mar 12, 2008 | 8.925 | 9.051 | 8.888 | 9.014 | 70,810 | +0.05(+0.57%) |
Mar 11, 2008 | 8.823 | 8.962 | 8.795 | 8.962 | 67,151 | +0.47(+5.52%) |
Mar 10, 2008 | 8.721 | 8.749 | 8.493 | 8.493 | 71,456 | -0.11(-1.24%) |
Mar 07, 2008 | 8.614 | 8.777 | 8.600 | 8.600 | 57,250 | +0.00(+0.05%) |
Mar 06, 2008 | 8.916 | 8.972 | 8.595 | 8.595 | 52,300 | -0.33(-3.65%) |
Mar 05, 2008 | 8.819 | 8.976 | 8.819 | 8.921 | 79,419 | +0.22(+2.56%) |
Mar 04, 2008 | 8.716 | 8.772 | 8.674 | 8.698 | 79,419 | -0.04(-0.48%) |
Mar 03, 2008 | 8.963 | 8.963 | 8.735 | 8.740 | 62,846 | -0.20(-2.18%) |
Feb 29, 2008 | 8.939 | 8.981 | 8.930 | 8.935 | 27,334 | -0.05(-0.52%) |
Feb 28, 2008 | 9.051 | 9.097 | 8.976 | 8.981 | 11,407 | -0.11(-1.18%) |
Feb 27, 2008 | 9.051 | 9.134 | 9.042 | 9.088 | 31,638 | -0.05(-0.56%) |
Feb 26, 2008 | 8.935 | 9.167 | 8.935 | 9.139 | 69,142 | +0.22(+2.45%) |
Feb 25, 2008 | 8.874 | 8.935 | 8.846 | 8.921 | 49,287 | +0.06(+0.68%) |
Feb 22, 2008 | 8.688 | 8.860 | 8.688 | 8.860 | 44,875 | +0.13(+1.44%) |
Feb 21, 2008 | 8.870 | 8.874 | 8.735 | 8.735 | 20,877 | -0.11(-1.26%) |
Feb 20, 2008 | 8.809 | 8.856 | 8.702 | 8.846 | 29,611 | -0.07(-0.78%) |
Feb 19, 2008 | 8.828 | 9.004 | 8.828 | 8.916 | 62,846 | +0.21(+2.46%) |
Feb 18, 2008 | 8.823 | 8.823 | 8.507 | 8.702 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.823 | 8.823 | 8.507 | 8.702 | 35,512 | -0.13(-1.42%) |
Feb 14, 2008 | 9.046 | 9.046 | 8.814 | 8.828 | 22,168 | -0.20(-2.26%) |
Feb 13, 2008 | 8.953 | 9.032 | 8.805 | 9.032 | 54,883 | +0.12(+1.36%) |
Feb 12, 2008 | 8.897 | 8.963 | 8.819 | 8.911 | 27,439 | +0.09(+1.05%) |
Feb 11, 2008 | 8.851 | 8.874 | 8.623 | 8.819 | 40,247 | -0.05(-0.52%) |
Feb 08, 2008 | 8.832 | 8.907 | 8.772 | 8.865 | 54,668 | +0.01(+0.10%) |
Feb 07, 2008 | 8.851 | 8.933 | 8.828 | 8.856 | 37,449 | -0.07(-0.73%) |
Feb 06, 2008 | 9.204 | 9.265 | 8.921 | 8.921 | 73,393 | -0.24(-2.59%) |
Feb 05, 2008 | 9.227 | 9.246 | 9.121 | 9.158 | 54,668 | -0.20(-2.18%) |
Feb 04, 2008 | 9.427 | 9.492 | 9.316 | 9.362 | 38,310 | -0.07(-0.74%) |
Feb 01, 2008 | 9.381 | 9.474 | 9.311 | 9.432 | 70,605 | +0.15(+1.60%) |
Jan 31, 2008 | 9.107 | 9.306 | 8.911 | 9.283 | 70,595 | -0.04(-0.40%) |
Jan 30, 2008 | 9.292 | 9.367 | 8.976 | 9.320 | 88,995 | +0.02(+0.25%) |
Jan 29, 2008 | 9.539 | 9.608 | 9.265 | 9.297 | 72,708 | -0.23(-2.44%) |
Jan 28, 2008 | 9.292 | 9.557 | 9.269 | 9.529 | 28,840 | +0.11(+1.13%) |
Jan 25, 2008 | 9.585 | 9.687 | 9.362 | 9.423 | 75,403 | -0.05(-0.54%) |
Jan 24, 2008 | 8.967 | 9.520 | 8.953 | 9.474 | 93,648 | +0.77(+8.80%) |
Jan 23, 2008 | 8.247 | 8.828 | 8.177 | 8.707 | 62,560 | +0.26(+3.04%) |
Jan 22, 2008 | 8.084 | 8.507 | 7.926 | 8.450 | 95,346 | -0.01(-0.13%) |
Jan 21, 2008 | 8.540 | 8.712 | 8.456 | 8.461 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.540 | 8.712 | 8.456 | 8.461 | 98,144 | +0.07(+0.89%) |
Jan 17, 2008 | 8.805 | 8.828 | 8.368 | 8.386 | 75,158 | -0.35(-3.99%) |
Jan 16, 2008 | 8.897 | 8.925 | 8.586 | 8.735 | 100,456 | -0.23(-2.54%) |
Jan 15, 2008 | 9.116 | 9.246 | 8.909 | 8.963 | 27,118 | -0.28(-3.02%) |
Jan 14, 2008 | 9.316 | 9.344 | 9.227 | 9.241 | 58,359 | +0.11(+1.17%) |
Jan 11, 2008 | 9.218 | 9.218 | 9.023 | 9.134 | 62,201 | -0.13(-1.45%) |
Jan 10, 2008 | 9.223 | 9.274 | 8.976 | 9.269 | 94,055 | -0.07(-0.80%) |
Jan 09, 2008 | 9.450 | 9.450 | 9.162 | 9.344 | 97,714 | -0.27(-2.85%) |
Jan 08, 2008 | 9.529 | 9.664 | 9.529 | 9.618 | 34,436 | +0.03(+0.34%) |
Jan 07, 2008 | 9.618 | 9.678 | 9.488 | 9.585 | 25,827 | -0.11(-1.10%) |
Jan 04, 2008 | 9.715 | 9.743 | 9.506 | 9.692 | 79,204 | -0.07(-0.67%) |
Jan 03, 2008 | 9.585 | 9.920 | 9.543 | 9.757 | 69,555 | +0.05(+0.48%) |
Jan 02, 2008 | 9.520 | 9.994 | 9.520 | 9.711 | 169,385 | +0.34(+3.62%) |
Jan 01, 2008 | 9.302 | 9.441 | 9.292 | 9.371 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.302 | 9.441 | 9.292 | 9.371 | 100,081 | +0.08(+0.85%) |
Dec 28, 2007 | 9.107 | 9.357 | 9.107 | 9.292 | 95,277 | +0.23(+2.56%) |
Dec 27, 2007 | 9.130 | 9.130 | 9.037 | 9.060 | 42,636 | -0.13(-1.37%) |
Dec 26, 2007 | 9.144 | 9.223 | 9.051 | 9.186 | 104,601 | +0.01(+0.15%) |
Dec 24, 2007 | 9.139 | 9.218 | 9.102 | 9.172 | 46,274 | +0.13(+1.49%) |
Dec 21, 2007 | 9.000 | 9.130 | 8.949 | 9.037 | 99,435 | +0.15(+1.73%) |
Dec 20, 2007 | 8.911 | 8.981 | 8.879 | 8.884 | 69,519 | -0.01(-0.10%) |
Dec 19, 2007 | 9.018 | 9.074 | 8.800 | 8.893 | 90,181 | -0.07(-0.78%) |
Dec 18, 2007 | 9.209 | 9.283 | 8.470 | 8.963 | 168,739 | -0.24(-2.58%) |
Dec 17, 2007 | 9.488 | 9.506 | 9.181 | 9.200 | 77,052 | -0.29(-3.04%) |
Dec 14, 2007 | 9.711 | 9.711 | 9.432 | 9.488 | 57,466 | -0.37(-3.77%) |
Dec 13, 2007 | 10.01 | 10.13 | 9.813 | 9.859 | 76,406 | -0.39(-3.76%) |
Dec 12, 2007 | 10.49 | 10.49 | 10.24 | 10.24 | 16,357 | +0.01(+0.09%) |
Dec 11, 2007 | 10.57 | 10.57 | 10.24 | 10.24 | 53,376 | -0.25(-2.39%) |
Dec 10, 2007 | 10.24 | 10.57 | 10.19 | 10.49 | 57,250 | +0.18(+1.71%) |
Dec 07, 2007 | 9.938 | 10.31 | 9.924 | 10.31 | 92,333 | +0.32(+3.16%) |
Dec 06, 2007 | 10.17 | 10.17 | 9.548 | 9.994 | 87,167 | -0.11(-1.10%) |
Dec 05, 2007 | 10.32 | 10.32 | 10.10 | 10.11 | 62,386 | -0.08(-0.78%) |
Dec 04, 2007 | 10.19 | 10.36 | 10.13 | 10.18 | 40,463 | -0.24(-2.32%) |
Dec 03, 2007 | 10.20 | 10.55 | 10.20 | 10.43 | 41,646 | +0.04(+0.40%) |
Nov 30, 2007 | 10.38 | 10.45 | 10.20 | 10.38 | 47,673 | +0.29(+2.85%) |
Nov 29, 2007 | 9.869 | 10.19 | 9.869 | 10.10 | 41,141 | -0.08(-0.78%) |
Nov 28, 2007 | 9.548 | 10.18 | 9.548 | 10.18 | 75,332 | +0.49(+5.09%) |
Nov 27, 2007 | 9.571 | 10.03 | 9.488 | 9.683 | 55,529 | +0.09(+0.92%) |
Nov 26, 2007 | 10.37 | 10.37 | 9.385 | 9.594 | 53,161 | +0.11(+1.13%) |
Nov 23, 2007 | 9.478 | 9.803 | 9.399 | 9.488 | 33,360 | +0.10(+1.09%) |
Nov 21, 2007 | 9.525 | 9.529 | 9.311 | 9.385 | 75,330 | -0.07(-0.69%) |
Nov 20, 2007 | 9.543 | 9.618 | 9.292 | 9.450 | 106,030 | -0.10(-1.07%) |
Nov 19, 2007 | 10.04 | 10.08 | 9.320 | 9.553 | 193,921 | -0.67(-6.55%) |
Nov 16, 2007 | 10.38 | 10.48 | 10.04 | 10.22 | 89,535 | -0.16(-1.57%) |
Nov 15, 2007 | 10.51 | 10.56 | 10.27 | 10.38 | 38,526 | -0.31(-2.87%) |
Nov 14, 2007 | 10.86 | 10.88 | 9.869 | 10.69 | 195,875 | -2.03(-15.96%) |
Nov 13, 2007 | 12.17 | 12.72 | 12.17 | 12.72 | 46,704 | +0.83(+6.95%) |
Nov 12, 2007 | 11.96 | 11.98 | 11.69 | 11.89 | 98,790 | -0.09(-0.77%) |
Nov 09, 2007 | 12.29 | 12.29 | 11.75 | 11.99 | 37,234 | -0.31(-2.49%) |
Nov 08, 2007 | 12.45 | 12.58 | 12.03 | 12.29 | 29,916 | -0.20(-1.56%) |
Nov 07, 2007 | 12.21 | 12.61 | 12.21 | 12.49 | 50,191 | -0.07(-0.59%) |
Nov 06, 2007 | 12.50 | 12.78 | 12.31 | 12.56 | 43,691 | +0.02(+0.14%) |
Nov 05, 2007 | 12.75 | 12.94 | 12.39 | 12.54 | 53,161 | -0.32(-2.46%) |
Nov 02, 2007 | 12.86 | 13.05 | 12.79 | 12.86 | 19,585 | +0.05(+0.36%) |
Nov 01, 2007 | 13.10 | 13.26 | 12.81 | 12.81 | 61,770 | -0.64(-4.77%) |
Oct 31, 2007 | 13.56 | 13.66 | 13.38 | 13.46 | 72,101 | -0.24(-1.76%) |
Oct 30, 2007 | 13.85 | 13.86 | 13.62 | 13.70 | 21,307 | -0.20(-1.41%) |
Oct 29, 2007 | 14.13 | 14.17 | 13.82 | 13.89 | 44,121 | -0.20(-1.45%) |
Oct 26, 2007 | 14.08 | 14.19 | 14.05 | 14.10 | 38,956 | +0.11(+0.80%) |
Oct 25, 2007 | 13.97 | 13.99 | 13.89 | 13.99 | 21,522 | +0.04(+0.30%) |
Oct 24, 2007 | 13.83 | 14.00 | 13.73 | 13.94 | 18,724 | +0.05(+0.37%) |
Oct 23, 2007 | 13.77 | 13.90 | 13.73 | 13.89 | 51,224 | +0.25(+1.80%) |
Oct 22, 2007 | 13.82 | 13.82 | 13.33 | 13.65 | 61,770 | -0.02(-0.14%) |
Oct 19, 2007 | 13.89 | 14.05 | 13.53 | 13.66 | 74,899 | -0.44(-3.10%) |
Oct 18, 2007 | 14.01 | 14.18 | 13.89 | 14.10 | 37,449 | +0.03(+0.20%) |
Oct 17, 2007 | 14.23 | 14.28 | 13.96 | 14.07 | 25,827 | +0.05(+0.33%) |
Oct 16, 2007 | 14.33 | 14.34 | 13.96 | 14.03 | 48,211 | -0.43(-2.96%) |
Oct 15, 2007 | 14.53 | 14.63 | 14.20 | 14.45 | 60,264 | -0.13(-0.92%) |
Oct 12, 2007 | 14.46 | 14.59 | 14.40 | 14.59 | 50,148 | +0.01(+0.07%) |
Oct 11, 2007 | 14.50 | 14.62 | 14.45 | 14.58 | 71,240 | +0.10(+0.67%) |
Oct 10, 2007 | 14.48 | 14.49 | 14.33 | 14.48 | 59,833 | -0.03(-0.22%) |
Oct 09, 2007 | 14.24 | 14.52 | 14.23 | 14.51 | 74,469 | +0.31(+2.16%) |
Oct 08, 2007 | 14.21 | 14.25 | 14.08 | 14.21 | 59,833 | -0.01(-0.07%) |
Oct 05, 2007 | 13.89 | 14.31 | 13.89 | 14.22 | 73,177 | +0.38(+2.75%) |
Oct 04, 2007 | 13.59 | 13.87 | 13.47 | 13.84 | 64,353 | +0.32(+2.37%) |
Oct 03, 2007 | 13.29 | 13.52 | 13.29 | 13.52 | 70,595 | +0.30(+2.29%) |
Oct 02, 2007 | 13.31 | 13.35 | 13.14 | 13.21 | 71,456 | +0.20(+1.57%) |