Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.020 | 8.060 | 7.870 | 7.940 | 325,574 | -0.02(-0.25%) |
Sep 29, 2008 | 8.280 | 8.300 | 7.770 | 7.960 | 650,876 | -0.44(-5.24%) |
Sep 26, 2008 | 8.110 | 8.560 | 8.010 | 8.400 | 631,774 | +0.11(+1.33%) |
Sep 25, 2008 | 8.050 | 8.320 | 7.910 | 8.290 | 502,484 | +0.29(+3.62%) |
Sep 24, 2008 | 7.800 | 8.200 | 7.800 | 8.000 | 371,184 | +0.13(+1.65%) |
Sep 23, 2008 | 7.930 | 8.170 | 7.770 | 7.870 | 460,097 | -0.03(-0.38%) |
Sep 22, 2008 | 8.550 | 8.560 | 7.860 | 7.900 | 542,624 | -0.70(-8.14%) |
Sep 19, 2008 | 8.520 | 8.600 | 8.080 | 8.600 | 1,588,717 | +0.46(+5.65%) |
Sep 18, 2008 | 7.730 | 8.210 | 7.660 | 8.140 | 954,653 | +0.55(+7.25%) |
Sep 17, 2008 | 7.990 | 7.990 | 7.530 | 7.590 | 588,613 | -0.59(-7.21%) |
Sep 16, 2008 | 7.970 | 8.220 | 7.520 | 8.180 | 587,213 | +0.13(+1.61%) |
Sep 15, 2008 | 8.020 | 8.440 | 8.000 | 8.050 | 482,721 | -0.19(-2.31%) |
Sep 12, 2008 | 8.240 | 8.250 | 8.050 | 8.240 | 296,807 | -0.01(-0.12%) |
Sep 11, 2008 | 8.310 | 8.400 | 8.160 | 8.250 | 450,750 | -0.24(-2.83%) |
Sep 10, 2008 | 8.650 | 8.690 | 8.360 | 8.490 | 474,920 | +0.04(+0.47%) |
Sep 09, 2008 | 8.950 | 9.000 | 8.420 | 8.450 | 466,930 | -0.50(-5.59%) |
Sep 08, 2008 | 8.800 | 8.980 | 8.600 | 8.950 | 500,326 | +0.36(+4.19%) |
Sep 05, 2008 | 8.700 | 8.700 | 8.410 | 8.590 | 348,492 | -0.28(-3.16%) |
Sep 04, 2008 | 8.850 | 9.080 | 8.790 | 8.870 | 679,047 | -0.21(-2.31%) |
Sep 03, 2008 | 8.570 | 9.170 | 8.390 | 9.080 | 1,649,604 | +0.51(+5.95%) |
Sep 02, 2008 | 8.590 | 8.930 | 8.310 | 8.570 | 707,094 | +0.12(+1.42%) |
Aug 29, 2008 | 8.500 | 8.600 | 8.400 | 8.450 | 1,004,609 | -0.12(-1.40%) |
Aug 28, 2008 | 8.350 | 8.571 | 8.300 | 8.570 | 520,850 | +0.27(+3.25%) |
Aug 27, 2008 | 8.470 | 8.520 | 8.280 | 8.300 | 866,641 | -0.14(-1.66%) |
Aug 26, 2008 | 8.180 | 8.650 | 8.100 | 8.440 | 766,880 | +0.29(+3.56%) |
Aug 25, 2008 | 8.080 | 8.210 | 7.920 | 8.150 | 381,343 | +0.04(+0.49%) |
Aug 22, 2008 | 7.810 | 8.180 | 7.560 | 8.110 | 365,064 | +0.39(+5.05%) |
Aug 21, 2008 | 7.520 | 7.830 | 7.520 | 7.720 | 370,794 | +0.11(+1.45%) |
Aug 20, 2008 | 7.570 | 7.890 | 7.360 | 7.610 | 330,893 | +0.05(+0.66%) |
Aug 19, 2008 | 7.930 | 8.020 | 7.500 | 7.560 | 878,552 | -0.44(-5.50%) |
Aug 18, 2008 | 8.260 | 8.410 | 7.970 | 8.000 | 514,756 | -0.24(-2.91%) |
Aug 15, 2008 | 8.650 | 8.770 | 7.960 | 8.240 | 642,761 | -0.31(-3.63%) |
Aug 14, 2008 | 8.450 | 8.690 | 8.400 | 8.550 | 369,251 | +0.09(+1.06%) |
Aug 13, 2008 | 8.620 | 8.750 | 8.428 | 8.460 | 397,964 | -0.18(-2.08%) |
Aug 12, 2008 | 8.360 | 8.720 | 8.320 | 8.640 | 711,210 | +0.16(+1.89%) |
Aug 11, 2008 | 8.330 | 8.530 | 8.190 | 8.480 | 684,082 | +0.12(+1.44%) |
Aug 08, 2008 | 8.210 | 8.600 | 8.150 | 8.360 | 689,645 | +0.19(+2.33%) |
Aug 07, 2008 | 8.790 | 8.850 | 8.170 | 8.170 | 1,211,753 | -0.71(-8.00%) |
Aug 06, 2008 | 8.970 | 9.040 | 8.630 | 8.880 | 674,711 | -0.37(-4.00%) |
Aug 05, 2008 | 8.170 | 9.270 | 8.150 | 9.250 | 1,356,543 | +0.91(+10.91%) |
Aug 04, 2008 | 8.780 | 8.780 | 8.260 | 8.340 | 537,548 | -0.40(-4.58%) |
Aug 01, 2008 | 8.580 | 8.855 | 8.570 | 8.740 | 488,587 | +0.31(+3.68%) |
Jul 31, 2008 | 8.240 | 8.580 | 8.240 | 8.430 | 721,181 | -0.04(-0.47%) |
Jul 30, 2008 | 8.390 | 8.595 | 8.226 | 8.470 | 462,596 | +0.13(+1.56%) |
Jul 29, 2008 | 8.340 | 8.500 | 8.190 | 8.340 | 779,219 | +0.07(+0.85%) |
Jul 28, 2008 | 8.480 | 8.700 | 8.190 | 8.270 | 370,797 | -0.25(-2.93%) |
Jul 25, 2008 | 8.170 | 8.600 | 8.060 | 8.520 | 639,735 | +0.41(+5.06%) |
Jul 24, 2008 | 8.130 | 8.170 | 7.900 | 8.110 | 751,616 | +0.02(+0.25%) |
Jul 23, 2008 | 7.650 | 8.090 | 7.610 | 8.090 | 655,219 | +0.38(+4.93%) |
Jul 22, 2008 | 8.500 | 8.740 | 7.150 | 7.710 | 2,842,577 | -0.98(-11.28%) |
Jul 21, 2008 | 8.610 | 8.750 | 8.450 | 8.690 | 384,865 | +0.16(+1.88%) |
Jul 18, 2008 | 8.750 | 8.810 | 8.450 | 8.530 | 486,609 | -0.23(-2.63%) |
Jul 17, 2008 | 8.570 | 8.870 | 8.530 | 8.760 | 774,943 | +0.24(+2.82%) |
Jul 16, 2008 | 8.470 | 8.580 | 8.350 | 8.520 | 923,893 | +0.03(+0.35%) |
Jul 15, 2008 | 8.130 | 8.560 | 8.000 | 8.490 | 598,322 | +0.28(+3.41%) |
Jul 14, 2008 | 8.300 | 8.300 | 8.000 | 8.210 | 335,818 | -0.01(-0.12%) |
Jul 11, 2008 | 8.250 | 8.338 | 7.950 | 8.220 | 580,589 | -0.09(-1.08%) |
Jul 10, 2008 | 7.950 | 8.560 | 7.950 | 8.310 | 1,171,132 | +0.36(+4.53%) |
Jul 09, 2008 | 8.180 | 8.240 | 7.950 | 7.950 | 1,434,058 | -0.23(-2.81%) |
Jul 08, 2008 | 7.500 | 8.190 | 7.500 | 8.180 | 1,592,731 | +0.72(+9.65%) |
Jul 07, 2008 | 7.480 | 7.750 | 7.320 | 7.460 | 1,191,029 | -0.03(-0.40%) |
Jul 04, 2008 | 7.310 | 7.500 | 7.300 | 7.490 | 493,986 | +0.00(+0.00%) |
Jul 03, 2008 | 7.310 | 7.500 | 7.300 | 7.490 | 493,986 | +0.17(+2.32%) |
Jul 02, 2008 | 7.130 | 7.320 | 7.000 | 7.320 | 871,806 | +0.15(+2.09%) |
Jul 01, 2008 | 6.730 | 7.200 | 6.730 | 7.170 | 1,284,456 | +0.49(+7.34%) |
Jun 30, 2008 | 6.440 | 6.810 | 6.400 | 6.680 | 749,451 | +0.20(+3.09%) |
Jun 27, 2008 | 6.420 | 6.560 | 6.290 | 6.480 | 2,547,505 | +0.03(+0.47%) |
Jun 26, 2008 | 6.580 | 6.680 | 6.450 | 6.450 | 604,000 | -0.19(-2.86%) |
Jun 25, 2008 | 6.410 | 6.720 | 6.410 | 6.640 | 805,464 | +0.27(+4.24%) |
Jun 24, 2008 | 6.430 | 6.560 | 6.350 | 6.370 | 443,539 | -0.17(-2.60%) |
Jun 23, 2008 | 6.690 | 6.740 | 6.530 | 6.540 | 307,202 | -0.10(-1.51%) |
Jun 20, 2008 | 6.720 | 6.810 | 6.570 | 6.640 | 778,211 | -0.11(-1.63%) |
Jun 19, 2008 | 6.650 | 6.750 | 6.520 | 6.750 | 358,499 | +0.12(+1.81%) |
Jun 18, 2008 | 6.720 | 6.750 | 6.470 | 6.630 | 971,288 | -0.15(-2.21%) |
Jun 17, 2008 | 7.050 | 7.050 | 6.750 | 6.780 | 655,946 | -0.27(-3.83%) |
Jun 16, 2008 | 7.090 | 7.200 | 7.000 | 7.050 | 439,267 | -0.10(-1.40%) |
Jun 13, 2008 | 7.140 | 7.150 | 7.020 | 7.150 | 365,962 | +0.17(+2.44%) |
Jun 12, 2008 | 7.150 | 7.250 | 6.960 | 6.980 | 587,054 | -0.10(-1.41%) |
Jun 11, 2008 | 7.340 | 7.400 | 7.020 | 7.080 | 865,668 | -0.22(-3.01%) |
Jun 10, 2008 | 7.740 | 7.790 | 6.810 | 7.300 | 4,871,604 | +0.31(+4.43%) |
Jun 09, 2008 | 7.150 | 7.300 | 6.989 | 6.990 | 631,003 | -0.20(-2.78%) |
Jun 06, 2008 | 7.400 | 7.440 | 7.070 | 7.190 | 843,461 | -0.27(-3.62%) |
Jun 05, 2008 | 7.170 | 7.840 | 7.110 | 7.460 | 1,820,897 | +0.41(+5.82%) |
Jun 04, 2008 | 6.790 | 7.100 | 6.750 | 7.050 | 857,297 | +0.25(+3.68%) |
Jun 03, 2008 | 6.800 | 6.950 | 6.730 | 6.800 | 413,900 | +0.00(+0.00%) |
Jun 02, 2008 | 6.850 | 7.080 | 6.680 | 6.800 | 665,737 | -0.04(-0.58%) |
May 30, 2008 | 6.610 | 6.930 | 6.600 | 6.840 | 804,820 | +0.27(+4.11%) |
May 29, 2008 | 6.770 | 7.080 | 6.540 | 6.570 | 1,568,349 | -0.79(-10.73%) |
May 28, 2008 | 6.980 | 7.470 | 6.930 | 7.360 | 983,859 | +0.27(+3.81%) |
May 27, 2008 | 6.740 | 7.250 | 6.710 | 7.090 | 1,378,165 | -0.11(-1.53%) |
May 26, 2008 | 5.800 | 7.320 | 5.800 | 7.200 | 3,700,055 | +0.00(+0.00%) |
May 23, 2008 | 5.800 | 7.320 | 5.800 | 7.200 | 3,695,192 | +1.49(+26.09%) |
May 22, 2008 | 5.410 | 6.530 | 5.280 | 5.710 | 2,965,977 | +0.34(+6.33%) |
May 21, 2008 | 5.250 | 5.820 | 5.180 | 5.370 | 2,837,601 | +0.30(+5.92%) |
May 20, 2008 | 4.960 | 5.180 | 4.930 | 5.070 | 511,364 | +0.10(+2.01%) |
May 19, 2008 | 5.150 | 5.150 | 4.960 | 4.970 | 496,455 | -0.19(-3.68%) |
May 16, 2008 | 5.180 | 5.180 | 5.010 | 5.160 | 486,192 | +0.02(+0.39%) |
May 15, 2008 | 5.140 | 5.150 | 5.050 | 5.140 | 301,747 | -0.01(-0.19%) |
May 14, 2008 | 5.300 | 5.300 | 5.140 | 5.150 | 484,951 | -0.09(-1.72%) |
May 13, 2008 | 5.070 | 5.260 | 4.960 | 5.240 | 508,966 | +0.15(+2.95%) |
May 12, 2008 | 5.160 | 5.180 | 5.000 | 5.090 | 331,542 | -0.05(-0.97%) |
May 09, 2008 | 5.030 | 5.170 | 4.870 | 5.140 | 686,649 | -0.05(-0.96%) |
May 08, 2008 | 5.390 | 5.430 | 5.060 | 5.190 | 860,509 | -0.18(-3.35%) |
May 07, 2008 | 5.560 | 5.580 | 5.350 | 5.370 | 340,365 | -0.17(-3.07%) |
May 06, 2008 | 5.620 | 5.720 | 5.490 | 5.540 | 400,323 | -0.13(-2.29%) |
May 05, 2008 | 5.610 | 5.851 | 5.580 | 5.670 | 567,876 | +0.01(+0.18%) |
May 02, 2008 | 5.720 | 5.790 | 5.610 | 5.660 | 316,898 | +0.00(+0.00%) |
May 01, 2008 | 5.680 | 5.790 | 5.610 | 5.660 | 269,266 | -0.01(-0.18%) |
Apr 30, 2008 | 5.710 | 5.850 | 5.650 | 5.670 | 171,723 | -0.01(-0.18%) |
Apr 29, 2008 | 5.920 | 5.920 | 5.670 | 5.680 | 206,847 | -0.22(-3.73%) |
Apr 28, 2008 | 5.760 | 5.920 | 5.710 | 5.900 | 215,751 | +0.12(+2.08%) |
Apr 25, 2008 | 5.750 | 5.800 | 5.620 | 5.780 | 161,345 | +0.06(+1.05%) |
Apr 24, 2008 | 5.850 | 5.860 | 5.640 | 5.720 | 289,868 | -0.10(-1.72%) |
Apr 23, 2008 | 5.770 | 5.850 | 5.640 | 5.820 | 347,060 | +0.13(+2.28%) |
Apr 22, 2008 | 5.860 | 5.890 | 5.660 | 5.690 | 217,287 | -0.21(-3.56%) |
Apr 21, 2008 | 5.940 | 5.980 | 5.870 | 5.900 | 155,183 | -0.08(-1.34%) |
Apr 18, 2008 | 5.780 | 5.980 | 5.750 | 5.980 | 319,942 | +0.29(+5.10%) |
Apr 17, 2008 | 5.800 | 5.810 | 5.670 | 5.690 | 239,570 | -0.15(-2.57%) |
Apr 16, 2008 | 5.680 | 5.850 | 5.630 | 5.840 | 311,215 | +0.19(+3.36%) |
Apr 15, 2008 | 5.670 | 5.720 | 5.500 | 5.650 | 260,207 | +0.01(+0.18%) |
Apr 14, 2008 | 5.650 | 5.730 | 5.620 | 5.640 | 253,439 | -0.04(-0.70%) |
Apr 11, 2008 | 5.770 | 5.790 | 5.650 | 5.680 | 397,353 | -0.16(-2.74%) |
Apr 10, 2008 | 5.640 | 5.880 | 5.600 | 5.840 | 283,827 | +0.23(+4.10%) |
Apr 09, 2008 | 5.960 | 5.960 | 5.610 | 5.610 | 1,050,632 | -0.34(-5.71%) |
Apr 08, 2008 | 5.970 | 6.020 | 5.820 | 5.950 | 594,432 | -0.07(-1.16%) |
Apr 07, 2008 | 6.450 | 6.500 | 5.910 | 6.020 | 1,355,640 | -0.41(-6.38%) |
Apr 04, 2008 | 6.200 | 6.500 | 6.100 | 6.430 | 1,015,095 | +0.24(+3.88%) |
Apr 03, 2008 | 6.080 | 6.240 | 6.080 | 6.190 | 399,905 | +0.06(+0.98%) |
Apr 02, 2008 | 6.240 | 6.280 | 6.040 | 6.130 | 354,326 | -0.04(-0.65%) |
Apr 01, 2008 | 6.000 | 6.280 | 6.000 | 6.170 | 653,054 | +0.14(+2.32%) |
Mar 31, 2008 | 5.980 | 6.100 | 5.920 | 6.030 | 449,222 | +0.08(+1.34%) |
Mar 28, 2008 | 6.040 | 6.140 | 5.930 | 5.950 | 367,061 | -0.06(-1.00%) |
Mar 27, 2008 | 6.000 | 6.130 | 5.940 | 6.010 | 780,130 | +0.06(+1.01%) |
Mar 26, 2008 | 6.060 | 6.090 | 5.930 | 5.950 | 399,462 | -0.15(-2.46%) |
Mar 25, 2008 | 6.000 | 6.120 | 5.970 | 6.100 | 419,171 | +0.04(+0.66%) |
Mar 24, 2008 | 5.910 | 6.080 | 5.880 | 6.060 | 384,677 | +0.19(+3.24%) |
Mar 21, 2008 | 5.880 | 5.910 | 5.750 | 5.870 | 884,143 | +0.00(+0.00%) |
Mar 20, 2008 | 5.880 | 5.910 | 5.750 | 5.870 | 884,143 | +0.08(+1.38%) |
Mar 19, 2008 | 6.000 | 6.000 | 5.750 | 5.790 | 320,430 | -0.14(-2.36%) |
Mar 18, 2008 | 5.880 | 5.950 | 5.750 | 5.930 | 562,943 | +0.22(+3.85%) |
Mar 17, 2008 | 5.840 | 5.920 | 5.620 | 5.710 | 518,658 | -0.21(-3.55%) |
Mar 14, 2008 | 6.100 | 6.100 | 5.870 | 5.920 | 461,009 | -0.14(-2.31%) |
Mar 13, 2008 | 6.000 | 6.140 | 5.900 | 6.060 | 376,865 | +0.00(+0.00%) |
Mar 12, 2008 | 6.010 | 6.180 | 5.950 | 6.060 | 625,106 | +0.02(+0.33%) |
Mar 11, 2008 | 6.060 | 6.100 | 5.880 | 6.040 | 652,595 | +0.12(+2.03%) |
Mar 10, 2008 | 5.680 | 6.000 | 5.680 | 5.920 | 657,330 | +0.23(+4.04%) |
Mar 07, 2008 | 5.750 | 6.040 | 5.350 | 5.690 | 1,067,813 | -0.11(-1.90%) |
Mar 06, 2008 | 6.030 | 6.170 | 5.800 | 5.800 | 292,470 | -0.32(-5.27%) |
Mar 05, 2008 | 6.210 | 6.220 | 5.921 | 6.123 | 334,945 | -0.05(-0.77%) |
Mar 04, 2008 | 6.110 | 6.240 | 6.010 | 6.170 | 442,952 | +0.01(+0.16%) |
Mar 03, 2008 | 5.880 | 6.180 | 5.880 | 6.160 | 571,805 | +0.27(+4.59%) |
Feb 29, 2008 | 5.980 | 6.110 | 5.860 | 5.890 | 402,797 | -0.16(-2.65%) |
Feb 28, 2008 | 6.310 | 6.310 | 6.050 | 6.050 | 349,629 | -0.19(-3.04%) |
Feb 27, 2008 | 6.000 | 6.320 | 5.980 | 6.240 | 437,882 | +0.18(+2.97%) |
Feb 26, 2008 | 5.930 | 6.167 | 5.900 | 6.060 | 497,657 | +0.10(+1.68%) |
Feb 25, 2008 | 5.610 | 6.020 | 5.610 | 5.960 | 586,596 | +0.36(+6.43%) |
Feb 22, 2008 | 5.980 | 5.990 | 5.530 | 5.600 | 683,016 | -0.39(-6.51%) |
Feb 21, 2008 | 6.050 | 6.200 | 5.900 | 5.990 | 575,954 | -0.01(-0.17%) |
Feb 20, 2008 | 5.970 | 6.110 | 5.940 | 6.000 | 364,126 | +0.00(+0.00%) |
Feb 19, 2008 | 6.020 | 6.160 | 5.900 | 6.000 | 271,580 | +0.05(+0.84%) |
Feb 18, 2008 | 5.990 | 6.060 | 5.830 | 5.950 | 372,217 | +0.00(+0.00%) |
Feb 15, 2008 | 5.990 | 6.060 | 5.830 | 5.950 | 372,217 | -0.05(-0.83%) |
Feb 14, 2008 | 6.280 | 6.290 | 5.970 | 6.000 | 533,139 | -0.24(-3.85%) |
Feb 13, 2008 | 6.270 | 6.380 | 6.120 | 6.240 | 568,360 | +0.04(+0.65%) |
Feb 12, 2008 | 6.010 | 6.200 | 5.940 | 6.200 | 849,375 | +0.20(+3.33%) |
Feb 11, 2008 | 5.880 | 6.030 | 5.880 | 6.000 | 564,732 | +0.10(+1.69%) |
Feb 08, 2008 | 5.970 | 6.100 | 5.900 | 5.900 | 492,826 | -0.07(-1.17%) |
Feb 07, 2008 | 5.860 | 6.120 | 5.860 | 5.970 | 592,872 | +0.07(+1.19%) |
Feb 06, 2008 | 5.990 | 6.180 | 5.860 | 5.900 | 1,123,573 | -0.05(-0.84%) |
Feb 05, 2008 | 5.880 | 6.040 | 5.830 | 5.950 | 636,509 | -0.09(-1.49%) |
Feb 04, 2008 | 5.750 | 6.040 | 5.670 | 6.040 | 682,323 | +0.47(+8.44%) |
Feb 01, 2008 | 6.070 | 6.120 | 5.390 | 5.570 | 1,308,509 | -0.49(-8.09%) |
Jan 31, 2008 | 5.940 | 6.120 | 5.930 | 6.060 | 528,902 | +0.01(+0.17%) |
Jan 30, 2008 | 6.030 | 6.300 | 6.020 | 6.050 | 437,876 | -0.01(-0.17%) |
Jan 29, 2008 | 6.340 | 6.450 | 6.010 | 6.060 | 667,348 | -0.23(-3.66%) |
Jan 28, 2008 | 6.060 | 6.550 | 6.050 | 6.290 | 1,008,504 | +0.24(+3.97%) |
Jan 25, 2008 | 6.020 | 6.100 | 5.920 | 6.050 | 375,957 | +0.09(+1.51%) |
Jan 24, 2008 | 5.990 | 6.040 | 5.830 | 5.960 | 430,573 | +0.02(+0.34%) |
Jan 23, 2008 | 6.160 | 6.160 | 5.550 | 5.940 | 1,123,903 | -0.24(-3.88%) |
Jan 22, 2008 | 5.850 | 6.250 | 5.730 | 6.180 | 602,783 | +0.19(+3.17%) |
Jan 21, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.00(+0.00%) |
Jan 18, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.08(+1.35%) |
Jan 17, 2008 | 6.000 | 6.020 | 5.730 | 5.910 | 500,655 | -0.09(-1.50%) |
Jan 16, 2008 | 5.890 | 6.100 | 5.860 | 6.000 | 578,811 | +0.12(+2.04%) |
Jan 15, 2008 | 5.880 | 5.940 | 5.590 | 5.880 | 691,736 | -0.13(-2.16%) |
Jan 14, 2008 | 5.670 | 6.070 | 5.610 | 6.010 | 719,034 | +0.40(+7.13%) |
Jan 11, 2008 | 5.310 | 5.710 | 5.310 | 5.610 | 756,446 | +0.30(+5.65%) |
Jan 10, 2008 | 5.290 | 5.350 | 5.190 | 5.310 | 435,661 | -0.05(-0.93%) |
Jan 09, 2008 | 5.100 | 5.380 | 5.100 | 5.360 | 490,114 | +0.21(+4.08%) |
Jan 08, 2008 | 5.120 | 5.370 | 5.120 | 5.150 | 524,517 | +0.04(+0.78%) |
Jan 07, 2008 | 5.190 | 5.310 | 5.090 | 5.110 | 483,395 | -0.05(-0.97%) |
Jan 04, 2008 | 5.210 | 5.380 | 5.150 | 5.160 | 391,695 | -0.10(-1.90%) |
Jan 03, 2008 | 5.180 | 5.380 | 5.150 | 5.260 | 539,858 | +0.22(+4.37%) |
Jan 02, 2008 | 5.130 | 5.359 | 5.010 | 5.040 | 480,280 | -0.14(-2.70%) |
Jan 01, 2008 | 5.120 | 5.280 | 5.040 | 5.180 | 398,647 | +0.00(+0.00%) |
Dec 31, 2007 | 5.120 | 5.280 | 5.040 | 5.180 | 398,647 | +0.01(+0.19%) |
Dec 28, 2007 | 5.360 | 5.490 | 5.160 | 5.170 | 332,367 | -0.11(-2.08%) |
Dec 27, 2007 | 5.550 | 5.630 | 5.280 | 5.280 | 313,416 | -0.26(-4.69%) |
Dec 26, 2007 | 5.540 | 5.580 | 5.500 | 5.540 | 191,033 | -0.06(-1.07%) |
Dec 24, 2007 | 5.410 | 5.710 | 5.400 | 5.600 | 247,918 | +0.14(+2.56%) |
Dec 21, 2007 | 5.490 | 5.510 | 5.430 | 5.460 | 641,651 | +0.08(+1.49%) |
Dec 20, 2007 | 5.430 | 5.430 | 5.350 | 5.380 | 191,651 | +0.02(+0.37%) |
Dec 19, 2007 | 5.370 | 5.400 | 5.340 | 5.360 | 303,638 | +0.00(+0.00%) |
Dec 18, 2007 | 5.360 | 5.410 | 5.300 | 5.360 | 335,173 | +0.10(+1.90%) |
Dec 17, 2007 | 5.310 | 5.450 | 5.260 | 5.260 | 336,092 | -0.09(-1.68%) |
Dec 14, 2007 | 5.250 | 5.540 | 5.240 | 5.350 | 539,976 | -0.13(-2.37%) |
Dec 13, 2007 | 5.520 | 5.590 | 5.350 | 5.480 | 1,424,390 | -0.12(-2.14%) |
Dec 12, 2007 | 5.630 | 5.690 | 5.530 | 5.600 | 474,998 | +0.13(+2.38%) |
Dec 11, 2007 | 5.780 | 5.780 | 5.450 | 5.470 | 504,133 | -0.21(-3.70%) |
Dec 10, 2007 | 5.700 | 5.730 | 5.640 | 5.680 | 383,394 | +0.02(+0.35%) |
Dec 07, 2007 | 5.710 | 5.730 | 5.500 | 5.660 | 375,250 | -0.06(-1.05%) |
Dec 06, 2007 | 5.750 | 5.760 | 5.550 | 5.720 | 584,543 | +0.00(+0.00%) |
Dec 05, 2007 | 5.780 | 5.820 | 5.670 | 5.720 | 506,499 | +0.05(+0.88%) |
Dec 04, 2007 | 5.600 | 5.720 | 5.570 | 5.670 | 471,389 | +0.03(+0.53%) |
Dec 03, 2007 | 5.680 | 5.710 | 5.610 | 5.640 | 422,623 | -0.02(-0.35%) |
Nov 30, 2007 | 5.750 | 5.750 | 5.600 | 5.660 | 602,274 | -0.04(-0.70%) |
Nov 29, 2007 | 5.320 | 5.700 | 5.320 | 5.700 | 853,371 | +0.39(+7.34%) |
Nov 28, 2007 | 5.280 | 5.400 | 5.180 | 5.310 | 871,850 | +0.11(+2.12%) |
Nov 27, 2007 | 5.090 | 5.270 | 5.050 | 5.200 | 680,472 | +0.11(+2.16%) |
Nov 26, 2007 | 5.200 | 5.220 | 5.050 | 5.090 | 452,742 | -0.12(-2.30%) |
Nov 23, 2007 | 5.220 | 5.270 | 5.140 | 5.210 | 167,750 | +0.03(+0.58%) |
Nov 21, 2007 | 5.120 | 5.230 | 5.010 | 5.180 | 266,616 | -0.02(-0.38%) |
Nov 20, 2007 | 5.300 | 5.480 | 4.990 | 5.200 | 1,096,517 | -0.07(-1.33%) |
Nov 19, 2007 | 5.100 | 5.270 | 5.000 | 5.270 | 837,216 | +0.15(+2.93%) |
Nov 16, 2007 | 4.890 | 5.130 | 4.860 | 5.120 | 786,013 | +0.21(+4.28%) |
Nov 15, 2007 | 4.970 | 5.020 | 4.820 | 4.910 | 262,800 | -0.07(-1.41%) |
Nov 14, 2007 | 4.930 | 5.170 | 4.910 | 4.980 | 585,877 | +0.07(+1.43%) |
Nov 13, 2007 | 4.890 | 4.940 | 4.800 | 4.910 | 344,025 | +0.08(+1.66%) |
Nov 12, 2007 | 4.460 | 4.930 | 4.320 | 4.830 | 717,325 | +0.40(+9.03%) |
Nov 09, 2007 | 4.550 | 4.590 | 4.300 | 4.430 | 392,826 | -0.20(-4.32%) |
Nov 08, 2007 | 4.510 | 4.670 | 4.300 | 4.630 | 371,422 | +0.18(+4.04%) |
Nov 07, 2007 | 4.610 | 4.700 | 4.280 | 4.450 | 497,311 | -0.21(-4.51%) |
Nov 06, 2007 | 4.640 | 4.700 | 4.540 | 4.660 | 359,494 | +0.01(+0.22%) |
Nov 05, 2007 | 4.700 | 4.870 | 4.610 | 4.650 | 462,004 | -0.08(-1.69%) |
Nov 02, 2007 | 4.780 | 4.810 | 4.690 | 4.730 | 500,964 | +0.03(+0.64%) |
Nov 01, 2007 | 4.960 | 4.990 | 4.700 | 4.700 | 581,587 | -0.29(-5.81%) |
Oct 31, 2007 | 5.100 | 5.100 | 4.980 | 4.990 | 359,865 | -0.05(-0.99%) |
Oct 30, 2007 | 5.050 | 5.090 | 5.000 | 5.040 | 192,556 | -0.05(-0.98%) |
Oct 29, 2007 | 5.180 | 5.180 | 5.020 | 5.090 | 201,049 | -0.04(-0.78%) |
Oct 26, 2007 | 5.110 | 5.130 | 5.010 | 5.130 | 145,441 | +0.06(+1.18%) |
Oct 25, 2007 | 5.110 | 5.150 | 5.000 | 5.070 | 246,835 | -0.01(-0.20%) |
Oct 24, 2007 | 5.050 | 5.170 | 4.990 | 5.080 | 294,384 | -0.11(-2.12%) |
Oct 23, 2007 | 5.350 | 5.380 | 5.040 | 5.190 | 312,136 | -0.08(-1.52%) |
Oct 22, 2007 | 5.000 | 5.500 | 5.000 | 5.270 | 420,800 | +0.27(+5.40%) |
Oct 19, 2007 | 5.320 | 5.350 | 5.000 | 5.000 | 314,943 | -0.32(-6.02%) |
Oct 18, 2007 | 5.270 | 5.440 | 5.190 | 5.320 | 301,381 | +0.01(+0.19%) |
Oct 17, 2007 | 5.330 | 5.330 | 5.180 | 5.310 | 207,379 | +0.04(+0.76%) |
Oct 16, 2007 | 5.230 | 5.300 | 5.190 | 5.270 | 242,893 | +0.02(+0.38%) |
Oct 15, 2007 | 5.220 | 5.250 | 5.120 | 5.250 | 324,763 | +0.01(+0.19%) |
Oct 12, 2007 | 4.960 | 5.240 | 4.960 | 5.240 | 336,072 | +0.29(+5.86%) |
Oct 11, 2007 | 5.230 | 5.240 | 4.900 | 4.950 | 532,340 | -0.25(-4.81%) |
Oct 10, 2007 | 5.280 | 5.280 | 5.160 | 5.200 | 368,468 | -0.05(-0.95%) |
Oct 09, 2007 | 5.310 | 5.370 | 5.200 | 5.250 | 238,112 | -0.06(-1.13%) |
Oct 08, 2007 | 5.340 | 5.480 | 5.220 | 5.310 | 249,730 | -0.05(-0.93%) |
Oct 05, 2007 | 5.130 | 5.360 | 5.030 | 5.360 | 440,345 | +0.28(+5.51%) |
Oct 04, 2007 | 5.080 | 5.150 | 5.050 | 5.080 | 165,259 | +0.03(+0.59%) |
Oct 03, 2007 | 5.010 | 5.210 | 4.960 | 5.050 | 427,575 | -0.09(-1.75%) |
Oct 02, 2007 | 5.000 | 5.150 | 4.920 | 5.140 | 348,524 | +0.16(+3.21%) |