Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.230 | 4.590 | 4.210 | 4.490 | 86,138 | +0.25(+5.90%) |
Oct 30, 2008 | 4.110 | 4.250 | 3.930 | 4.240 | 138,665 | +0.34(+8.72%) |
Oct 29, 2008 | 3.990 | 4.050 | 3.880 | 3.900 | 96,221 | -0.09(-2.26%) |
Oct 28, 2008 | 4.230 | 4.410 | 3.970 | 3.990 | 124,637 | -0.26(-6.12%) |
Oct 27, 2008 | 4.600 | 4.600 | 4.250 | 4.250 | 60,000 | -0.42(-8.99%) |
Oct 24, 2008 | 4.520 | 4.730 | 4.500 | 4.670 | 24,299 | -0.15(-3.11%) |
Oct 23, 2008 | 4.950 | 5.000 | 4.550 | 4.820 | 43,455 | -0.11(-2.23%) |
Oct 22, 2008 | 5.170 | 5.180 | 4.910 | 4.930 | 47,156 | -0.28(-5.37%) |
Oct 21, 2008 | 5.450 | 5.450 | 5.140 | 5.210 | 80,916 | -0.31(-5.62%) |
Oct 20, 2008 | 5.500 | 5.570 | 5.270 | 5.520 | 35,600 | +0.13(+2.41%) |
Oct 17, 2008 | 5.700 | 5.800 | 5.330 | 5.390 | 0 | -0.41(-7.07%) |
Oct 16, 2008 | 5.940 | 5.940 | 5.310 | 5.800 | 124,858 | +0.26(+4.69%) |
Oct 15, 2008 | 6.400 | 6.400 | 5.540 | 5.540 | 52,908 | -0.90(-13.98%) |
Oct 14, 2008 | 6.790 | 6.790 | 6.090 | 6.440 | 37,880 | -0.19(-2.87%) |
Oct 13, 2008 | 6.240 | 6.630 | 6.080 | 6.630 | 85,017 | +0.71(+11.99%) |
Oct 10, 2008 | 5.400 | 5.920 | 4.890 | 5.920 | 103,345 | +0.31(+5.53%) |
Oct 09, 2008 | 6.140 | 6.250 | 5.360 | 5.610 | 97,925 | -0.53(-8.63%) |
Oct 08, 2008 | 6.320 | 6.500 | 6.020 | 6.140 | 84,247 | -0.25(-3.91%) |
Oct 07, 2008 | 7.050 | 7.150 | 6.320 | 6.390 | 165,113 | -0.56(-8.06%) |
Oct 06, 2008 | 7.000 | 7.050 | 6.510 | 6.950 | 71,314 | -0.13(-1.84%) |
Oct 03, 2008 | 7.390 | 7.530 | 7.070 | 7.080 | 0 | -0.26(-3.54%) |
Oct 02, 2008 | 7.460 | 7.530 | 7.110 | 7.340 | 69,654 | -0.13(-1.74%) |
Oct 01, 2008 | 7.560 | 7.590 | 7.230 | 7.470 | 52,196 | -0.13(-1.71%) |
Sep 30, 2008 | 7.610 | 7.750 | 7.430 | 7.600 | 48,063 | +0.05(+0.66%) |
Sep 29, 2008 | 7.850 | 7.960 | 7.550 | 7.550 | 61,398 | -0.42(-5.27%) |
Sep 26, 2008 | 7.770 | 8.000 | 7.680 | 7.970 | 0 | +0.07(+0.89%) |
Sep 25, 2008 | 8.000 | 8.120 | 7.900 | 7.900 | 69,200 | -0.04(-0.50%) |
Sep 24, 2008 | 7.970 | 8.000 | 7.850 | 7.940 | 27,858 | -0.02(-0.25%) |
Sep 23, 2008 | 8.040 | 8.080 | 7.480 | 7.960 | 51,730 | -0.08(-1.00%) |
Sep 22, 2008 | 8.170 | 8.210 | 8.000 | 8.040 | 61,344 | -0.13(-1.59%) |
Sep 19, 2008 | 8.780 | 8.780 | 7.750 | 8.170 | 0 | -0.28(-3.31%) |
Sep 18, 2008 | 7.660 | 8.510 | 7.570 | 8.450 | 86,602 | +0.97(+12.97%) |
Sep 17, 2008 | 7.930 | 7.940 | 7.400 | 7.480 | 72,331 | -0.58(-7.20%) |
Sep 16, 2008 | 7.580 | 8.060 | 7.500 | 8.060 | 53,782 | +0.40(+5.22%) |
Sep 15, 2008 | 7.880 | 8.050 | 7.630 | 7.660 | 47,955 | -0.25(-3.16%) |
Sep 12, 2008 | 7.920 | 7.990 | 7.810 | 7.910 | 26,493 | -0.06(-0.75%) |
Sep 11, 2008 | 8.000 | 8.000 | 7.790 | 7.970 | 27,101 | +0.00(+0.00%) |
Sep 10, 2008 | 7.880 | 8.040 | 7.790 | 7.970 | 79,787 | +0.16(+2.05%) |
Sep 09, 2008 | 8.070 | 8.070 | 7.790 | 7.810 | 64,549 | -0.17(-2.13%) |
Sep 08, 2008 | 8.040 | 8.210 | 7.850 | 7.980 | 74,031 | +0.28(+3.64%) |
Sep 05, 2008 | 7.615 | 7.710 | 7.470 | 7.700 | 0 | +0.10(+1.32%) |
Sep 04, 2008 | 7.980 | 7.980 | 7.460 | 7.600 | 68,600 | -0.32(-4.04%) |
Sep 03, 2008 | 7.860 | 8.100 | 7.810 | 7.920 | 40,322 | +0.06(+0.76%) |
Sep 02, 2008 | 7.990 | 8.060 | 7.720 | 7.860 | 36,711 | -0.01(-0.13%) |
Aug 29, 2008 | 7.950 | 7.990 | 7.830 | 7.870 | 0 | -0.11(-1.38%) |
Aug 28, 2008 | 7.990 | 8.040 | 7.870 | 7.980 | 64,144 | -0.02(-0.25%) |
Aug 27, 2008 | 7.760 | 8.050 | 7.760 | 8.000 | 77,593 | +0.25(+3.23%) |
Aug 26, 2008 | 7.920 | 7.940 | 7.600 | 7.750 | 53,108 | -0.18(-2.27%) |
Aug 25, 2008 | 8.150 | 8.150 | 7.760 | 7.930 | 28,600 | -0.22(-2.70%) |
Aug 22, 2008 | 8.100 | 8.320 | 8.000 | 8.150 | 0 | +0.13(+1.62%) |
Aug 21, 2008 | 7.980 | 8.060 | 7.950 | 8.020 | 146,036 | -0.05(-0.62%) |
Aug 20, 2008 | 8.080 | 8.110 | 8.000 | 8.070 | 113,300 | +0.05(+0.62%) |
Aug 19, 2008 | 8.150 | 8.190 | 8.000 | 8.020 | 73,127 | -0.26(-3.14%) |
Aug 18, 2008 | 8.330 | 8.590 | 8.220 | 8.280 | 141,367 | +0.03(+0.36%) |
Aug 15, 2008 | 8.190 | 8.410 | 8.180 | 8.250 | 0 | +0.15(+1.85%) |
Aug 14, 2008 | 8.160 | 8.240 | 7.920 | 8.100 | 124,241 | -0.14(-1.70%) |
Aug 13, 2008 | 7.910 | 8.280 | 7.840 | 8.240 | 246,240 | +0.34(+4.30%) |
Aug 12, 2008 | 7.920 | 8.010 | 7.850 | 7.900 | 39,335 | -0.10(-1.25%) |
Aug 11, 2008 | 7.740 | 8.050 | 7.740 | 8.000 | 105,796 | +0.17(+2.17%) |
Aug 08, 2008 | 7.170 | 8.000 | 7.120 | 7.830 | 79,803 | +0.65(+9.05%) |
Aug 07, 2008 | 7.070 | 7.250 | 7.020 | 7.180 | 110,998 | +0.01(+0.14%) |
Aug 06, 2008 | 7.500 | 7.500 | 6.410 | 7.170 | 80,733 | -0.03(-0.42%) |
Aug 05, 2008 | 7.140 | 7.210 | 7.010 | 7.200 | 65,999 | +0.13(+1.84%) |
Aug 04, 2008 | 7.200 | 7.270 | 7.030 | 7.070 | 58,597 | -0.14(-1.94%) |
Aug 01, 2008 | 6.940 | 7.250 | 6.890 | 7.210 | 57,292 | +0.27(+3.89%) |
Jul 31, 2008 | 6.870 | 7.020 | 6.820 | 6.940 | 66,059 | -0.08(-1.14%) |
Jul 30, 2008 | 7.040 | 7.140 | 6.880 | 7.020 | 43,245 | +0.02(+0.29%) |
Jul 29, 2008 | 7.000 | 7.100 | 6.860 | 7.000 | 93,001 | +0.02(+0.29%) |
Jul 28, 2008 | 6.990 | 7.010 | 6.880 | 6.980 | 93,000 | -0.05(-0.71%) |
Jul 25, 2008 | 7.100 | 7.400 | 6.990 | 7.030 | 113,090 | +0.04(+0.57%) |
Jul 24, 2008 | 7.150 | 7.200 | 6.990 | 6.990 | 60,500 | -0.14(-1.96%) |
Jul 23, 2008 | 7.190 | 7.190 | 7.050 | 7.130 | 91,059 | -0.03(-0.42%) |
Jul 22, 2008 | 6.970 | 7.160 | 6.910 | 7.160 | 75,309 | +0.18(+2.58%) |
Jul 21, 2008 | 7.000 | 7.000 | 6.880 | 6.980 | 34,800 | +0.00(+0.00%) |
Jul 18, 2008 | 7.150 | 7.230 | 6.930 | 6.980 | 68,009 | -0.22(-3.06%) |
Jul 17, 2008 | 7.220 | 7.280 | 7.150 | 7.200 | 62,400 | +0.04(+0.56%) |
Jul 16, 2008 | 7.020 | 7.280 | 6.980 | 7.160 | 167,501 | +0.15(+2.14%) |
Jul 15, 2008 | 6.780 | 7.240 | 6.670 | 7.010 | 152,781 | +0.12(+1.74%) |
Jul 14, 2008 | 7.130 | 7.130 | 6.790 | 6.890 | 151,531 | -0.17(-2.41%) |
Jul 11, 2008 | 6.820 | 7.060 | 6.620 | 7.060 | 135,306 | +0.04(+0.57%) |
Jul 10, 2008 | 7.130 | 7.140 | 6.820 | 7.020 | 96,881 | -0.13(-1.82%) |
Jul 09, 2008 | 7.270 | 7.270 | 7.130 | 7.150 | 36,110 | -0.13(-1.79%) |
Jul 08, 2008 | 7.030 | 7.280 | 6.970 | 7.280 | 101,878 | +0.19(+2.68%) |
Jul 07, 2008 | 7.360 | 7.380 | 6.930 | 7.090 | 113,743 | -0.21(-2.88%) |
Jul 04, 2008 | 7.450 | 7.650 | 7.290 | 7.300 | 46,593 | +0.00(+0.00%) |
Jul 03, 2008 | 7.450 | 7.650 | 7.290 | 7.300 | 46,593 | -0.22(-2.93%) |
Jul 02, 2008 | 7.640 | 7.670 | 7.370 | 7.520 | 66,200 | -0.14(-1.83%) |
Jul 01, 2008 | 7.430 | 7.760 | 7.040 | 7.660 | 150,411 | +0.12(+1.59%) |
Jun 30, 2008 | 7.930 | 8.180 | 7.540 | 7.540 | 95,326 | -0.39(-4.92%) |
Jun 27, 2008 | 7.560 | 8.120 | 7.430 | 7.930 | 432,827 | +0.34(+4.48%) |
Jun 26, 2008 | 7.360 | 7.640 | 7.360 | 7.590 | 171,045 | +0.14(+1.88%) |
Jun 25, 2008 | 7.450 | 7.465 | 7.380 | 7.450 | 134,470 | +0.00(+0.00%) |
Jun 24, 2008 | 7.630 | 7.670 | 7.410 | 7.450 | 81,526 | -0.25(-3.25%) |
Jun 23, 2008 | 7.820 | 7.910 | 7.650 | 7.700 | 43,497 | -0.07(-0.90%) |
Jun 20, 2008 | 7.950 | 8.040 | 7.720 | 7.770 | 125,994 | -0.20(-2.51%) |
Jun 19, 2008 | 7.650 | 7.970 | 7.640 | 7.970 | 19,400 | +0.32(+4.18%) |
Jun 18, 2008 | 7.780 | 7.810 | 7.650 | 7.650 | 34,765 | -0.15(-1.92%) |
Jun 17, 2008 | 7.920 | 7.970 | 7.800 | 7.800 | 20,574 | -0.13(-1.64%) |
Jun 16, 2008 | 7.740 | 7.930 | 7.700 | 7.930 | 79,224 | +0.15(+1.93%) |
Jun 13, 2008 | 7.890 | 8.070 | 7.690 | 7.780 | 83,299 | +0.03(+0.39%) |
Jun 12, 2008 | 7.860 | 8.060 | 7.750 | 7.750 | 40,996 | +0.00(+0.00%) |
Jun 11, 2008 | 7.910 | 7.950 | 7.720 | 7.750 | 30,561 | -0.19(-2.39%) |
Jun 10, 2008 | 8.010 | 8.110 | 7.940 | 7.940 | 74,344 | -0.08(-1.00%) |
Jun 09, 2008 | 7.940 | 8.050 | 7.890 | 8.020 | 86,221 | +0.05(+0.63%) |
Jun 06, 2008 | 7.990 | 8.100 | 7.940 | 7.970 | 60,457 | -0.09(-1.12%) |
Jun 05, 2008 | 7.990 | 8.100 | 7.980 | 8.060 | 212,382 | +0.07(+0.88%) |
Jun 04, 2008 | 7.980 | 8.135 | 7.980 | 7.990 | 93,860 | -0.01(-0.12%) |
Jun 03, 2008 | 8.150 | 8.150 | 7.910 | 8.000 | 182,562 | -0.03(-0.37%) |
Jun 02, 2008 | 7.890 | 8.200 | 7.890 | 8.030 | 242,194 | -0.01(-0.12%) |
May 30, 2008 | 8.400 | 8.400 | 8.000 | 8.040 | 145,327 | -0.35(-4.17%) |
May 29, 2008 | 8.440 | 8.550 | 8.390 | 8.390 | 64,700 | -0.08(-0.94%) |
May 28, 2008 | 8.560 | 8.570 | 8.330 | 8.470 | 48,606 | -0.03(-0.35%) |
May 27, 2008 | 8.500 | 8.620 | 8.440 | 8.500 | 57,807 | -0.01(-0.12%) |
May 26, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.650 | 8.810 | 8.250 | 8.510 | 70,845 | -0.21(-2.41%) |
May 22, 2008 | 8.580 | 8.950 | 8.520 | 8.720 | 46,374 | +0.16(+1.87%) |
May 21, 2008 | 8.640 | 8.830 | 8.440 | 8.560 | 329,546 | -0.02(-0.23%) |
May 20, 2008 | 8.660 | 8.890 | 8.500 | 8.580 | 76,950 | -0.22(-2.50%) |
May 19, 2008 | 8.430 | 8.820 | 8.410 | 8.800 | 441,584 | +0.44(+5.26%) |
May 16, 2008 | 8.520 | 8.520 | 8.250 | 8.360 | 69,300 | -0.11(-1.30%) |
May 15, 2008 | 8.260 | 8.630 | 8.220 | 8.470 | 77,146 | +0.17(+2.05%) |
May 14, 2008 | 8.170 | 8.450 | 8.030 | 8.300 | 371,344 | +0.11(+1.34%) |
May 13, 2008 | 8.230 | 8.260 | 8.010 | 8.190 | 126,610 | -0.04(-0.49%) |
May 12, 2008 | 7.980 | 8.300 | 7.980 | 8.230 | 88,529 | +0.26(+3.26%) |
May 09, 2008 | 7.630 | 8.020 | 7.490 | 7.970 | 35,897 | +0.20(+2.57%) |
May 08, 2008 | 7.960 | 8.030 | 7.640 | 7.770 | 80,104 | -0.20(-2.51%) |
May 07, 2008 | 8.250 | 8.250 | 7.790 | 7.970 | 102,801 | -0.37(-4.44%) |
May 06, 2008 | 8.390 | 8.680 | 8.250 | 8.340 | 80,085 | +0.00(+0.00%) |
May 05, 2008 | 8.480 | 8.520 | 8.320 | 8.340 | 61,036 | -0.05(-0.60%) |
May 02, 2008 | 8.740 | 8.740 | 8.350 | 8.390 | 65,300 | -0.24(-2.78%) |
May 01, 2008 | 8.490 | 8.840 | 8.450 | 8.630 | 39,118 | +0.12(+1.41%) |
Apr 30, 2008 | 8.530 | 8.590 | 8.400 | 8.510 | 66,200 | +0.02(+0.24%) |
Apr 29, 2008 | 8.520 | 8.520 | 8.350 | 8.490 | 73,458 | -0.02(-0.24%) |
Apr 28, 2008 | 8.410 | 8.550 | 8.335 | 8.510 | 73,497 | +0.02(+0.24%) |
Apr 25, 2008 | 8.600 | 8.610 | 8.270 | 8.490 | 62,319 | -0.06(-0.70%) |
Apr 24, 2008 | 8.340 | 8.750 | 8.200 | 8.550 | 47,357 | +0.17(+2.03%) |
Apr 23, 2008 | 8.120 | 8.450 | 8.120 | 8.380 | 221,100 | +0.31(+3.84%) |
Apr 22, 2008 | 8.050 | 8.150 | 7.800 | 8.070 | 90,884 | +0.04(+0.50%) |
Apr 21, 2008 | 8.300 | 8.330 | 8.030 | 8.030 | 61,571 | -0.36(-4.29%) |
Apr 18, 2008 | 8.600 | 8.620 | 8.310 | 8.390 | 52,600 | -0.07(-0.83%) |
Apr 17, 2008 | 8.480 | 8.530 | 8.450 | 8.460 | 36,900 | -0.04(-0.47%) |
Apr 16, 2008 | 8.440 | 8.550 | 8.390 | 8.500 | 92,100 | +0.08(+0.95%) |
Apr 15, 2008 | 8.130 | 8.480 | 8.130 | 8.420 | 67,415 | +0.36(+4.47%) |
Apr 14, 2008 | 8.120 | 8.470 | 8.020 | 8.060 | 115,400 | -0.05(-0.62%) |
Apr 11, 2008 | 8.520 | 8.540 | 7.990 | 8.110 | 172,100 | -0.50(-5.81%) |
Apr 10, 2008 | 8.410 | 8.670 | 8.380 | 8.610 | 29,600 | +0.22(+2.62%) |
Apr 09, 2008 | 8.690 | 8.700 | 8.380 | 8.390 | 54,700 | -0.26(-3.01%) |
Apr 08, 2008 | 8.520 | 8.660 | 8.400 | 8.650 | 27,100 | +0.04(+0.46%) |
Apr 07, 2008 | 8.650 | 8.790 | 8.520 | 8.610 | 42,600 | +0.00(+0.00%) |
Apr 04, 2008 | 8.610 | 8.650 | 8.530 | 8.610 | 39,900 | -0.01(-0.12%) |
Apr 03, 2008 | 8.510 | 8.750 | 8.510 | 8.620 | 51,600 | +0.03(+0.35%) |
Apr 02, 2008 | 8.530 | 8.840 | 8.310 | 8.590 | 67,700 | -0.02(-0.23%) |
Apr 01, 2008 | 8.200 | 8.710 | 8.200 | 8.610 | 93,500 | +0.56(+6.96%) |
Mar 31, 2008 | 8.060 | 8.270 | 7.990 | 8.050 | 48,900 | +0.03(+0.37%) |
Mar 28, 2008 | 8.460 | 8.470 | 8.020 | 8.020 | 30,800 | -0.41(-4.86%) |
Mar 27, 2008 | 8.520 | 8.610 | 8.380 | 8.430 | 70,500 | -0.03(-0.35%) |
Mar 26, 2008 | 8.690 | 8.690 | 8.270 | 8.460 | 63,700 | -0.29(-3.31%) |
Mar 25, 2008 | 8.710 | 8.850 | 8.580 | 8.750 | 46,704 | +0.01(+0.11%) |
Mar 24, 2008 | 8.360 | 8.840 | 8.250 | 8.740 | 100,800 | +0.43(+5.17%) |
Mar 21, 2008 | 8.100 | 8.610 | 8.000 | 8.310 | 298,200 | +0.00(+0.00%) |
Mar 20, 2008 | 8.100 | 8.610 | 8.000 | 8.310 | 298,200 | +0.16(+1.96%) |
Mar 19, 2008 | 8.110 | 8.350 | 8.110 | 8.150 | 71,000 | -0.03(-0.37%) |
Mar 18, 2008 | 7.960 | 8.290 | 7.870 | 8.180 | 124,300 | +0.48(+6.23%) |
Mar 17, 2008 | 7.940 | 8.150 | 7.640 | 7.700 | 156,000 | -0.23(-2.90%) |
Mar 14, 2008 | 8.300 | 8.430 | 7.860 | 7.930 | 130,700 | -0.27(-3.29%) |
Mar 13, 2008 | 8.250 | 8.470 | 8.010 | 8.200 | 179,742 | -0.15(-1.80%) |
Mar 12, 2008 | 7.770 | 8.430 | 7.700 | 8.350 | 532,800 | +0.33(+4.11%) |
Mar 11, 2008 | 7.420 | 8.020 | 7.390 | 8.020 | 62,600 | +0.66(+8.97%) |
Mar 10, 2008 | 7.390 | 7.450 | 7.210 | 7.360 | 77,700 | +0.06(+0.82%) |
Mar 07, 2008 | 7.090 | 7.400 | 7.020 | 7.300 | 55,600 | +0.09(+1.25%) |
Mar 06, 2008 | 7.500 | 7.500 | 7.100 | 7.210 | 110,200 | -0.32(-4.25%) |
Mar 05, 2008 | 7.490 | 7.540 | 7.380 | 7.530 | 58,800 | -0.01(-0.13%) |
Mar 04, 2008 | 7.310 | 7.600 | 7.280 | 7.540 | 47,900 | +0.12(+1.62%) |
Mar 03, 2008 | 7.530 | 7.530 | 7.230 | 7.420 | 61,500 | -0.12(-1.59%) |
Feb 29, 2008 | 7.320 | 7.550 | 7.270 | 7.540 | 105,899 | +0.12(+1.62%) |
Feb 28, 2008 | 7.270 | 7.470 | 7.240 | 7.420 | 137,200 | +0.08(+1.09%) |
Feb 27, 2008 | 7.190 | 7.440 | 7.110 | 7.340 | 172,200 | +0.05(+0.69%) |
Feb 26, 2008 | 7.400 | 7.480 | 7.270 | 7.290 | 85,457 | -0.22(-2.93%) |
Feb 25, 2008 | 6.980 | 7.510 | 6.880 | 7.510 | 148,900 | +0.53(+7.59%) |
Feb 22, 2008 | 7.020 | 7.060 | 6.880 | 6.980 | 99,500 | -0.02(-0.29%) |
Feb 21, 2008 | 7.220 | 7.250 | 6.980 | 7.000 | 93,600 | -0.20(-2.78%) |
Feb 20, 2008 | 7.090 | 7.200 | 7.010 | 7.200 | 15,700 | +0.05(+0.70%) |
Feb 19, 2008 | 7.200 | 7.310 | 7.060 | 7.150 | 48,300 | +0.06(+0.85%) |
Feb 18, 2008 | 7.000 | 7.090 | 6.940 | 7.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.000 | 7.090 | 6.940 | 7.090 | 58,800 | +0.03(+0.42%) |
Feb 14, 2008 | 7.120 | 7.220 | 7.040 | 7.060 | 39,300 | -0.03(-0.42%) |
Feb 13, 2008 | 7.300 | 7.300 | 7.000 | 7.090 | 414,300 | -0.17(-2.34%) |
Feb 12, 2008 | 7.010 | 7.310 | 6.990 | 7.260 | 63,800 | +0.30(+4.31%) |
Feb 11, 2008 | 7.160 | 7.220 | 6.930 | 6.960 | 103,900 | -0.20(-2.79%) |
Feb 08, 2008 | 7.190 | 7.280 | 7.110 | 7.160 | 32,638 | -0.06(-0.83%) |
Feb 07, 2008 | 6.990 | 7.250 | 6.960 | 7.220 | 145,266 | +0.22(+3.14%) |
Feb 06, 2008 | 7.060 | 7.120 | 6.930 | 7.000 | 60,050 | +0.04(+0.57%) |
Feb 05, 2008 | 7.170 | 7.240 | 6.930 | 6.960 | 110,862 | -0.40(-5.43%) |
Feb 04, 2008 | 7.560 | 7.620 | 7.350 | 7.360 | 69,889 | -0.24(-3.16%) |
Feb 01, 2008 | 7.670 | 7.670 | 7.340 | 7.600 | 339,200 | -0.06(-0.78%) |
Jan 31, 2008 | 7.450 | 7.810 | 7.350 | 7.660 | 114,044 | +0.05(+0.66%) |
Jan 30, 2008 | 7.490 | 7.870 | 7.260 | 7.610 | 81,900 | +0.05(+0.66%) |
Jan 29, 2008 | 7.770 | 7.880 | 7.300 | 7.560 | 69,700 | +0.03(+0.40%) |
Jan 28, 2008 | 6.920 | 7.710 | 6.870 | 7.530 | 404,400 | +0.61(+8.82%) |
Jan 25, 2008 | 7.080 | 7.130 | 6.770 | 6.920 | 101,700 | -0.09(-1.28%) |
Jan 24, 2008 | 7.270 | 7.400 | 6.320 | 7.010 | 237,900 | -0.26(-3.58%) |
Jan 23, 2008 | 7.330 | 7.580 | 7.080 | 7.270 | 311,000 | -0.14(-1.89%) |
Jan 22, 2008 | 7.650 | 7.710 | 7.340 | 7.410 | 206,600 | -0.54(-6.79%) |
Jan 21, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.040 | 8.270 | 7.880 | 7.950 | 150,400 | -0.09(-1.12%) |
Jan 17, 2008 | 8.290 | 8.420 | 8.000 | 8.040 | 123,300 | -0.19(-2.31%) |
Jan 16, 2008 | 8.270 | 8.430 | 8.180 | 8.230 | 138,700 | -0.05(-0.60%) |
Jan 15, 2008 | 8.720 | 8.810 | 8.230 | 8.280 | 128,870 | -0.58(-6.55%) |
Jan 14, 2008 | 8.680 | 8.900 | 8.510 | 8.860 | 30,300 | +0.25(+2.90%) |
Jan 11, 2008 | 8.780 | 8.860 | 8.540 | 8.610 | 100,100 | -0.20(-2.27%) |
Jan 10, 2008 | 8.530 | 8.960 | 8.530 | 8.810 | 136,500 | +0.16(+1.85%) |
Jan 09, 2008 | 8.620 | 8.810 | 8.500 | 8.650 | 139,400 | -0.05(-0.57%) |
Jan 08, 2008 | 9.010 | 9.130 | 8.630 | 8.700 | 95,394 | -0.29(-3.23%) |
Jan 07, 2008 | 8.760 | 9.150 | 8.760 | 8.990 | 117,300 | +0.33(+3.81%) |
Jan 04, 2008 | 8.890 | 9.030 | 8.350 | 8.660 | 214,100 | -0.58(-6.28%) |
Jan 03, 2008 | 9.460 | 9.460 | 9.160 | 9.240 | 63,525 | -0.24(-2.53%) |
Jan 02, 2008 | 9.870 | 9.970 | 9.280 | 9.480 | 74,400 | -0.45(-4.53%) |
Jan 01, 2008 | 9.400 | 9.930 | 9.090 | 9.930 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.400 | 9.930 | 9.090 | 9.930 | 107,900 | +0.35(+3.65%) |
Dec 28, 2007 | 9.650 | 9.890 | 9.580 | 9.580 | 86,500 | +0.11(+1.16%) |
Dec 27, 2007 | 10.12 | 10.12 | 9.470 | 9.470 | 94,600 | -0.60(-5.96%) |
Dec 26, 2007 | 9.750 | 10.07 | 9.640 | 10.07 | 74,600 | +0.15(+1.51%) |
Dec 24, 2007 | 10.00 | 10.01 | 9.860 | 9.920 | 41,100 | +0.09(+0.92%) |
Dec 21, 2007 | 9.600 | 9.970 | 9.550 | 9.830 | 324,500 | +0.36(+3.80%) |
Dec 20, 2007 | 9.380 | 9.500 | 9.350 | 9.470 | 107,400 | +0.17(+1.83%) |
Dec 19, 2007 | 9.100 | 9.330 | 9.010 | 9.300 | 57,700 | +0.20(+2.20%) |
Dec 18, 2007 | 8.730 | 9.120 | 8.660 | 9.100 | 90,100 | +0.48(+5.57%) |
Dec 17, 2007 | 8.790 | 8.870 | 8.600 | 8.620 | 156,300 | -0.24(-2.71%) |
Dec 14, 2007 | 8.780 | 9.020 | 8.570 | 8.860 | 77,800 | -0.16(-1.77%) |
Dec 13, 2007 | 8.890 | 9.040 | 8.640 | 9.020 | 31,100 | +0.02(+0.22%) |
Dec 12, 2007 | 9.020 | 9.270 | 8.900 | 9.000 | 71,300 | +0.16(+1.81%) |
Dec 11, 2007 | 8.860 | 9.210 | 8.750 | 8.840 | 284,700 | +0.09(+1.03%) |
Dec 10, 2007 | 8.770 | 8.950 | 8.570 | 8.750 | 51,600 | -0.02(-0.23%) |
Dec 07, 2007 | 8.780 | 8.900 | 8.500 | 8.770 | 46,900 | +0.05(+0.57%) |
Dec 06, 2007 | 8.300 | 8.810 | 8.300 | 8.720 | 233,900 | +0.42(+5.06%) |
Dec 05, 2007 | 8.190 | 8.320 | 7.910 | 8.300 | 40,500 | +0.26(+3.23%) |
Dec 04, 2007 | 8.030 | 8.163 | 7.800 | 8.040 | 49,900 | -0.07(-0.86%) |
Dec 03, 2007 | 8.160 | 8.240 | 8.040 | 8.110 | 90,900 | -0.10(-1.22%) |
Nov 30, 2007 | 8.730 | 8.730 | 8.130 | 8.210 | 106,400 | -0.42(-4.87%) |
Nov 29, 2007 | 8.410 | 8.880 | 8.410 | 8.630 | 188,400 | +0.19(+2.25%) |
Nov 28, 2007 | 8.040 | 8.590 | 8.000 | 8.440 | 113,000 | +0.51(+6.43%) |
Nov 27, 2007 | 8.040 | 8.150 | 7.930 | 7.930 | 34,000 | -0.10(-1.25%) |
Nov 26, 2007 | 8.620 | 8.690 | 8.010 | 8.030 | 57,900 | -0.61(-7.06%) |
Nov 23, 2007 | 8.640 | 8.650 | 8.440 | 8.640 | 27,300 | +0.08(+0.93%) |
Nov 21, 2007 | 8.280 | 8.670 | 8.250 | 8.560 | 50,500 | +0.21(+2.51%) |
Nov 20, 2007 | 8.070 | 8.350 | 7.920 | 8.350 | 96,300 | +0.24(+2.96%) |
Nov 19, 2007 | 7.900 | 8.130 | 7.680 | 8.110 | 118,000 | +0.10(+1.25%) |
Nov 16, 2007 | 8.180 | 8.300 | 7.880 | 8.010 | 99,800 | -0.19(-2.32%) |
Nov 15, 2007 | 8.430 | 8.660 | 8.120 | 8.200 | 43,600 | -0.23(-2.73%) |
Nov 14, 2007 | 9.200 | 9.200 | 8.420 | 8.430 | 48,200 | -0.77(-8.37%) |
Nov 13, 2007 | 8.980 | 9.200 | 8.670 | 9.200 | 69,500 | +0.32(+3.60%) |
Nov 12, 2007 | 8.200 | 8.980 | 8.200 | 8.880 | 84,400 | +0.65(+7.90%) |
Nov 09, 2007 | 8.030 | 8.490 | 8.000 | 8.230 | 92,200 | +0.10(+1.23%) |
Nov 08, 2007 | 8.550 | 8.600 | 8.010 | 8.130 | 85,800 | -0.36(-4.24%) |
Nov 07, 2007 | 8.930 | 8.970 | 8.260 | 8.490 | 73,100 | -0.59(-6.50%) |
Nov 06, 2007 | 8.360 | 9.120 | 8.360 | 9.080 | 70,900 | +0.66(+7.84%) |
Nov 05, 2007 | 8.620 | 8.620 | 8.300 | 8.420 | 39,900 | -0.35(-3.99%) |
Nov 02, 2007 | 8.680 | 8.790 | 8.500 | 8.770 | 60,700 | +0.22(+2.57%) |