Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 8.025 | 8.796 | 7.881 | 8.727 | 2,108,709 | +0.67(+8.32%) |
Oct 30, 2008 | 7.962 | 8.195 | 7.765 | 8.057 | 2,078,386 | +0.28(+3.55%) |
Oct 29, 2008 | 7.749 | 8.177 | 7.528 | 7.781 | 3,048,734 | +0.07(+0.90%) |
Oct 28, 2008 | 7.381 | 7.720 | 6.843 | 7.712 | 2,766,854 | +0.49(+6.73%) |
Oct 27, 2008 | 6.561 | 7.605 | 6.357 | 7.225 | 3,058,983 | +0.62(+9.41%) |
Oct 24, 2008 | 6.587 | 7.133 | 6.328 | 6.604 | 3,104,374 | -0.30(-4.41%) |
Oct 23, 2008 | 7.185 | 7.746 | 6.814 | 6.909 | 3,582,360 | -0.04(-0.54%) |
Oct 22, 2008 | 7.332 | 7.435 | 6.817 | 6.946 | 2,522,781 | -0.39(-5.37%) |
Oct 21, 2008 | 7.657 | 7.907 | 7.320 | 7.340 | 1,166,560 | -0.44(-5.66%) |
Oct 20, 2008 | 7.573 | 7.910 | 7.458 | 7.781 | 1,239,333 | +0.30(+4.00%) |
Oct 17, 2008 | 7.033 | 7.884 | 6.941 | 7.481 | 2,510,512 | +0.15(+2.04%) |
Oct 16, 2008 | 6.742 | 7.398 | 6.552 | 7.332 | 2,884,294 | +0.68(+10.20%) |
Oct 15, 2008 | 7.231 | 7.617 | 6.644 | 6.653 | 1,904,347 | -0.74(-9.96%) |
Oct 14, 2008 | 7.907 | 8.016 | 7.335 | 7.389 | 2,157,507 | -0.16(-2.17%) |
Oct 13, 2008 | 7.277 | 7.970 | 6.857 | 7.553 | 2,055,740 | +0.58(+8.24%) |
Oct 10, 2008 | 6.219 | 7.128 | 5.908 | 6.978 | 2,743,220 | +0.64(+10.07%) |
Oct 09, 2008 | 7.182 | 7.191 | 6.337 | 6.340 | 1,755,068 | -0.67(-9.52%) |
Oct 08, 2008 | 6.616 | 7.202 | 6.489 | 7.007 | 2,920,388 | +0.21(+3.09%) |
Oct 07, 2008 | 6.975 | 7.162 | 6.739 | 6.797 | 3,903,269 | -0.14(-1.99%) |
Oct 06, 2008 | 6.653 | 6.984 | 6.403 | 6.935 | 4,608,893 | +0.21(+3.17%) |
Oct 03, 2008 | 6.938 | 7.177 | 6.693 | 6.722 | 2,550,111 | -0.19(-2.79%) |
Oct 02, 2008 | 7.916 | 7.916 | 6.725 | 6.915 | 5,335,325 | -1.21(-14.84%) |
Oct 01, 2008 | 8.011 | 8.157 | 7.763 | 8.120 | 1,654,180 | -0.03(-0.39%) |
Sep 30, 2008 | 7.867 | 8.247 | 7.735 | 8.152 | 1,950,916 | +0.40(+5.20%) |
Sep 29, 2008 | 8.088 | 8.111 | 7.691 | 7.749 | 2,515,738 | -0.56(-6.69%) |
Sep 26, 2008 | 8.390 | 8.416 | 8.054 | 8.304 | 2,637,579 | -0.25(-2.96%) |
Sep 25, 2008 | 8.931 | 8.945 | 8.500 | 8.557 | 1,610,131 | -0.05(-0.54%) |
Sep 24, 2008 | 8.833 | 9.190 | 8.580 | 8.603 | 1,941,860 | -0.22(-2.51%) |
Sep 23, 2008 | 9.242 | 9.325 | 8.773 | 8.825 | 1,688,129 | -0.41(-4.39%) |
Sep 22, 2008 | 9.096 | 9.923 | 9.078 | 9.230 | 4,091,559 | -0.60(-6.14%) |
Sep 19, 2008 | 11.00 | 11.00 | 9.762 | 9.834 | 5,281,031 | -0.81(-7.62%) |
Sep 18, 2008 | 10.05 | 10.94 | 9.619 | 10.65 | 4,299,391 | +0.79(+8.06%) |
Sep 17, 2008 | 9.587 | 10.03 | 9.374 | 9.852 | 3,865,652 | +0.00(+0.00%) |
Sep 16, 2008 | 10.04 | 10.18 | 9.538 | 9.852 | 3,473,702 | -0.20(-2.03%) |
Sep 15, 2008 | 9.440 | 10.25 | 9.291 | 10.06 | 3,140,058 | +0.32(+3.25%) |
Sep 12, 2008 | 9.552 | 9.785 | 9.368 | 9.739 | 2,250,187 | +0.09(+0.92%) |
Sep 11, 2008 | 9.204 | 9.676 | 9.118 | 9.650 | 3,182,883 | +0.39(+4.16%) |
Sep 10, 2008 | 8.986 | 9.420 | 8.710 | 9.265 | 3,097,254 | +0.39(+4.44%) |
Sep 09, 2008 | 9.170 | 9.270 | 8.810 | 8.871 | 2,203,162 | -0.28(-3.02%) |
Sep 08, 2008 | 9.296 | 9.570 | 8.922 | 9.147 | 2,851,141 | +0.03(+0.35%) |
Sep 05, 2008 | 9.204 | 9.337 | 8.943 | 9.115 | 2,920,471 | -0.15(-1.58%) |
Sep 04, 2008 | 9.644 | 9.808 | 9.121 | 9.262 | 2,371,583 | -0.49(-5.01%) |
Sep 03, 2008 | 10.04 | 10.13 | 9.601 | 9.751 | 2,705,512 | -0.30(-2.98%) |
Sep 02, 2008 | 9.834 | 10.07 | 9.722 | 10.05 | 3,498,198 | +0.48(+5.02%) |
Aug 29, 2008 | 9.656 | 9.837 | 9.535 | 9.570 | 1,360,302 | -0.15(-1.54%) |
Aug 28, 2008 | 9.342 | 9.831 | 9.291 | 9.719 | 1,729,699 | +0.41(+4.45%) |
Aug 27, 2008 | 9.294 | 9.498 | 9.227 | 9.305 | 1,567,227 | +0.05(+0.53%) |
Aug 26, 2008 | 9.348 | 9.380 | 9.132 | 9.256 | 1,952,995 | -0.22(-2.34%) |
Aug 25, 2008 | 9.875 | 9.875 | 9.380 | 9.478 | 1,306,334 | -0.45(-4.55%) |
Aug 22, 2008 | 9.662 | 10.01 | 9.621 | 9.929 | 957,352 | +0.35(+3.60%) |
Aug 21, 2008 | 9.722 | 9.790 | 9.495 | 9.584 | 1,512,310 | -0.21(-2.17%) |
Aug 20, 2008 | 9.961 | 10.06 | 9.742 | 9.797 | 1,399,528 | -0.13(-1.28%) |
Aug 19, 2008 | 10.21 | 10.26 | 9.679 | 9.923 | 2,537,310 | -0.43(-4.17%) |
Aug 18, 2008 | 10.45 | 10.65 | 10.21 | 10.35 | 2,382,649 | -0.52(-4.76%) |
Aug 15, 2008 | 10.82 | 11.00 | 10.71 | 10.87 | 2,043,279 | +0.18(+1.67%) |
Aug 14, 2008 | 10.37 | 10.76 | 10.37 | 10.69 | 1,947,881 | +0.24(+2.26%) |
Aug 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 1,848,457 | -0.08(-0.76%) |
Aug 12, 2008 | 11.10 | 11.11 | 10.46 | 10.54 | 2,866,222 | -0.60(-5.35%) |
Aug 11, 2008 | 11.00 | 11.53 | 10.79 | 11.13 | 2,544,740 | +0.13(+1.20%) |
Aug 08, 2008 | 10.40 | 11.21 | 10.40 | 11.00 | 4,353,150 | +0.59(+5.69%) |
Aug 07, 2008 | 10.45 | 10.58 | 10.30 | 10.41 | 1,628,648 | -0.20(-1.90%) |
Aug 06, 2008 | 10.68 | 10.71 | 10.48 | 10.61 | 2,171,869 | -0.08(-0.75%) |
Aug 05, 2008 | 10.35 | 10.73 | 10.23 | 10.69 | 2,972,036 | +0.47(+4.56%) |
Aug 04, 2008 | 10.27 | 10.36 | 9.984 | 10.23 | 2,088,326 | -0.03(-0.31%) |
Aug 01, 2008 | 10.64 | 10.70 | 10.10 | 10.26 | 2,551,373 | -0.30(-2.83%) |
Jul 31, 2008 | 10.36 | 10.75 | 10.36 | 10.56 | 2,352,959 | +0.00(+0.00%) |
Jul 30, 2008 | 10.69 | 10.73 | 10.24 | 10.56 | 2,485,526 | -0.08(-0.78%) |
Jul 29, 2008 | 10.64 | 10.67 | 10.11 | 10.64 | 2,441,794 | +0.57(+5.63%) |
Jul 28, 2008 | 10.19 | 10.31 | 9.961 | 10.07 | 2,426,462 | -0.17(-1.68%) |
Jul 25, 2008 | 10.18 | 10.26 | 9.990 | 10.25 | 2,919,331 | +0.22(+2.21%) |
Jul 24, 2008 | 10.63 | 10.92 | 9.788 | 10.02 | 5,314,218 | -0.13(-1.25%) |
Jul 23, 2008 | 10.96 | 10.96 | 9.918 | 10.15 | 7,697,619 | -0.80(-7.33%) |
Jul 22, 2008 | 10.44 | 11.07 | 10.44 | 10.95 | 3,770,226 | +0.60(+5.81%) |
Jul 21, 2008 | 10.82 | 10.87 | 10.28 | 10.35 | 3,302,899 | -0.46(-4.28%) |
Jul 18, 2008 | 10.50 | 10.91 | 10.50 | 10.82 | 5,272,701 | +0.39(+3.70%) |
Jul 17, 2008 | 10.05 | 10.63 | 9.912 | 10.43 | 5,913,865 | +0.35(+3.51%) |
Jul 16, 2008 | 8.839 | 10.19 | 8.839 | 10.08 | 10,593,539 | +1.94(+23.78%) |
Jul 15, 2008 | 8.108 | 8.385 | 7.881 | 8.140 | 1,741,165 | -0.06(-0.70%) |
Jul 14, 2008 | 8.324 | 8.473 | 8.039 | 8.198 | 1,331,157 | -0.03(-0.31%) |
Jul 11, 2008 | 8.471 | 8.471 | 7.996 | 8.224 | 2,286,156 | -0.34(-3.96%) |
Jul 10, 2008 | 8.503 | 8.733 | 8.425 | 8.563 | 1,281,258 | +0.06(+0.71%) |
Jul 09, 2008 | 8.592 | 8.770 | 8.422 | 8.503 | 1,838,173 | -0.10(-1.20%) |
Jul 08, 2008 | 8.048 | 8.623 | 7.945 | 8.606 | 2,738,936 | +0.60(+7.43%) |
Jul 07, 2008 | 8.175 | 8.313 | 7.950 | 8.011 | 2,473,664 | -0.18(-2.18%) |
Jul 04, 2008 | 8.270 | 8.376 | 8.169 | 8.189 | 1,337,311 | +0.00(+0.00%) |
Jul 03, 2008 | 8.270 | 8.376 | 8.169 | 8.189 | 1,337,311 | -0.13(-1.56%) |
Jul 02, 2008 | 8.574 | 8.750 | 8.293 | 8.318 | 1,607,833 | -0.28(-3.25%) |
Jul 01, 2008 | 8.465 | 8.698 | 8.313 | 8.597 | 2,362,005 | -0.04(-0.43%) |
Jun 30, 2008 | 8.491 | 8.793 | 8.327 | 8.635 | 1,742,834 | +0.11(+1.32%) |
Jun 27, 2008 | 8.416 | 8.643 | 8.293 | 8.523 | 1,646,625 | +0.10(+1.23%) |
Jun 26, 2008 | 8.514 | 8.632 | 8.360 | 8.419 | 1,105,515 | -0.24(-2.73%) |
Jun 25, 2008 | 8.324 | 8.773 | 8.324 | 8.655 | 1,730,982 | +0.24(+2.91%) |
Jun 24, 2008 | 8.577 | 8.695 | 8.382 | 8.410 | 1,850,950 | -0.28(-3.24%) |
Jun 23, 2008 | 8.989 | 8.989 | 8.669 | 8.692 | 1,258,263 | -0.24(-2.74%) |
Jun 20, 2008 | 8.974 | 9.061 | 8.779 | 8.937 | 2,799,548 | -0.08(-0.89%) |
Jun 19, 2008 | 8.629 | 9.061 | 8.554 | 9.017 | 3,121,986 | +0.39(+4.50%) |
Jun 18, 2008 | 8.344 | 8.727 | 8.206 | 8.629 | 3,541,729 | +0.18(+2.18%) |
Jun 17, 2008 | 8.370 | 8.508 | 8.324 | 8.445 | 1,555,500 | +0.08(+1.00%) |
Jun 16, 2008 | 8.339 | 8.459 | 8.281 | 8.362 | 2,050,069 | +0.03(+0.41%) |
Jun 13, 2008 | 8.419 | 8.569 | 8.085 | 8.327 | 4,092,953 | +0.43(+5.50%) |
Jun 12, 2008 | 8.062 | 8.129 | 7.829 | 7.893 | 1,536,212 | -0.09(-1.19%) |
Jun 11, 2008 | 8.278 | 8.327 | 7.953 | 7.988 | 1,855,219 | -0.33(-3.94%) |
Jun 10, 2008 | 8.267 | 8.414 | 8.226 | 8.316 | 1,671,497 | -0.15(-1.77%) |
Jun 09, 2008 | 8.445 | 8.649 | 8.307 | 8.465 | 1,158,992 | +0.08(+0.93%) |
Jun 06, 2008 | 8.971 | 8.971 | 8.367 | 8.387 | 1,710,581 | -0.69(-7.60%) |
Jun 05, 2008 | 8.767 | 9.086 | 8.646 | 9.078 | 1,418,226 | +0.32(+3.61%) |
Jun 04, 2008 | 8.419 | 8.920 | 8.419 | 8.761 | 1,736,027 | +0.29(+3.43%) |
Jun 03, 2008 | 8.574 | 8.733 | 8.364 | 8.471 | 1,525,399 | -0.05(-0.64%) |
Jun 02, 2008 | 8.669 | 8.669 | 8.448 | 8.526 | 2,280,819 | -0.16(-1.79%) |
May 30, 2008 | 8.324 | 8.687 | 8.152 | 8.681 | 2,616,587 | +0.42(+5.12%) |
May 29, 2008 | 8.080 | 8.402 | 8.057 | 8.258 | 1,115,913 | +0.16(+1.99%) |
May 28, 2008 | 8.244 | 8.272 | 8.022 | 8.097 | 1,439,628 | -0.07(-0.85%) |
May 27, 2008 | 7.766 | 8.183 | 7.766 | 8.166 | 1,706,827 | +0.09(+1.18%) |
May 26, 2008 | 8.307 | 8.364 | 8.025 | 8.071 | 1,670,958 | +0.00(+0.00%) |
May 23, 2008 | 8.307 | 8.364 | 8.025 | 8.071 | 1,670,958 | -0.29(-3.51%) |
May 22, 2008 | 8.083 | 8.367 | 8.051 | 8.364 | 2,222,381 | +0.32(+3.97%) |
May 21, 2008 | 8.580 | 8.664 | 7.985 | 8.045 | 3,483,419 | -0.52(-6.11%) |
May 20, 2008 | 8.899 | 8.899 | 8.523 | 8.569 | 1,403,155 | -0.37(-4.12%) |
May 19, 2008 | 9.046 | 9.176 | 8.833 | 8.937 | 1,251,738 | -0.09(-1.05%) |
May 16, 2008 | 9.279 | 9.279 | 8.859 | 9.032 | 1,319,848 | -0.19(-2.03%) |
May 15, 2008 | 9.086 | 9.242 | 8.974 | 9.219 | 1,029,905 | +0.12(+1.36%) |
May 14, 2008 | 9.020 | 9.224 | 8.899 | 9.095 | 947,099 | +0.11(+1.18%) |
May 13, 2008 | 8.871 | 9.098 | 8.724 | 8.989 | 1,109,106 | +0.13(+1.49%) |
May 12, 2008 | 8.698 | 8.911 | 8.629 | 8.856 | 1,103,863 | +0.19(+2.19%) |
May 09, 2008 | 8.790 | 8.845 | 8.620 | 8.666 | 1,192,579 | -0.18(-1.98%) |
May 08, 2008 | 8.848 | 8.974 | 8.744 | 8.842 | 1,150,436 | +0.03(+0.33%) |
May 07, 2008 | 9.190 | 9.311 | 8.779 | 8.813 | 1,450,398 | -0.35(-3.86%) |
May 06, 2008 | 9.046 | 9.227 | 8.940 | 9.167 | 1,062,168 | +0.07(+0.76%) |
May 05, 2008 | 9.150 | 9.222 | 9.043 | 9.098 | 1,135,779 | -0.06(-0.66%) |
May 02, 2008 | 9.250 | 9.492 | 8.888 | 9.158 | 2,372,331 | -0.07(-0.78%) |
May 01, 2008 | 8.807 | 9.348 | 8.761 | 9.230 | 2,018,317 | +0.40(+4.53%) |
Apr 30, 2008 | 8.830 | 9.020 | 8.649 | 8.830 | 1,610,267 | +0.05(+0.52%) |
Apr 29, 2008 | 8.753 | 8.819 | 8.428 | 8.784 | 1,121,455 | +0.04(+0.46%) |
Apr 28, 2008 | 8.514 | 8.750 | 8.364 | 8.744 | 1,668,024 | +0.20(+2.36%) |
Apr 25, 2008 | 8.534 | 8.623 | 8.382 | 8.543 | 1,558,629 | +0.08(+0.92%) |
Apr 24, 2008 | 8.137 | 8.537 | 7.942 | 8.465 | 3,161,936 | +0.19(+2.33%) |
Apr 23, 2008 | 7.911 | 8.405 | 7.795 | 8.272 | 5,192,175 | -0.23(-2.67%) |
Apr 22, 2008 | 8.710 | 8.710 | 8.346 | 8.500 | 1,796,756 | -0.24(-2.73%) |
Apr 21, 2008 | 8.658 | 8.888 | 8.600 | 8.738 | 1,890,753 | -0.19(-2.09%) |
Apr 18, 2008 | 8.695 | 8.951 | 8.560 | 8.925 | 2,304,126 | +0.44(+5.19%) |
Apr 17, 2008 | 8.488 | 8.787 | 8.341 | 8.485 | 4,190,138 | -0.79(-8.56%) |
Apr 16, 2008 | 8.911 | 9.380 | 8.902 | 9.279 | 1,683,158 | +0.39(+4.37%) |
Apr 15, 2008 | 8.845 | 8.891 | 8.675 | 8.891 | 1,406,475 | +0.12(+1.41%) |
Apr 14, 2008 | 8.819 | 9.003 | 8.759 | 8.767 | 1,326,533 | -0.02(-0.23%) |
Apr 11, 2008 | 8.782 | 8.960 | 8.738 | 8.787 | 1,255,736 | -0.12(-1.32%) |
Apr 10, 2008 | 8.715 | 8.974 | 8.457 | 8.905 | 1,668,358 | +0.19(+2.18%) |
Apr 09, 2008 | 8.862 | 8.879 | 8.672 | 8.715 | 2,202,734 | -0.26(-2.92%) |
Apr 08, 2008 | 9.107 | 9.161 | 8.845 | 8.977 | 2,627,410 | -0.22(-2.41%) |
Apr 07, 2008 | 9.101 | 9.291 | 9.020 | 9.199 | 1,057,426 | +0.18(+1.98%) |
Apr 04, 2008 | 9.348 | 9.354 | 8.911 | 9.020 | 2,423,329 | -0.43(-4.51%) |
Apr 03, 2008 | 9.334 | 9.475 | 9.164 | 9.446 | 1,881,547 | -0.09(-0.94%) |
Apr 02, 2008 | 9.642 | 9.659 | 9.391 | 9.535 | 1,821,332 | -0.11(-1.10%) |
Apr 01, 2008 | 9.276 | 9.647 | 9.200 | 9.642 | 2,287,766 | +0.49(+5.31%) |
Mar 31, 2008 | 9.193 | 9.253 | 8.992 | 9.155 | 1,660,800 | -0.05(-0.53%) |
Mar 28, 2008 | 9.239 | 9.400 | 9.138 | 9.204 | 1,844,900 | +0.01(+0.16%) |
Mar 27, 2008 | 9.164 | 9.354 | 9.075 | 9.190 | 1,816,792 | +0.02(+0.19%) |
Mar 26, 2008 | 9.383 | 9.414 | 9.141 | 9.173 | 2,002,697 | -0.29(-3.10%) |
Mar 25, 2008 | 9.360 | 9.670 | 9.245 | 9.466 | 2,473,730 | +0.11(+1.14%) |
Mar 24, 2008 | 8.701 | 9.452 | 8.660 | 9.360 | 3,424,448 | +0.71(+8.21%) |
Mar 21, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,976,003 | +0.00(+0.00%) |
Mar 20, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,976,003 | +0.45(+5.51%) |
Mar 19, 2008 | 8.761 | 9.078 | 8.198 | 8.198 | 3,125,533 | -0.71(-7.98%) |
Mar 18, 2008 | 8.874 | 9.040 | 8.595 | 8.908 | 2,800,949 | +0.26(+2.99%) |
Mar 17, 2008 | 8.537 | 8.862 | 8.537 | 8.649 | 2,435,125 | -0.12(-1.35%) |
Mar 14, 2008 | 9.035 | 9.095 | 8.632 | 8.767 | 1,178,245 | -0.17(-1.93%) |
Mar 13, 2008 | 8.425 | 9.015 | 8.379 | 8.940 | 3,277,443 | +0.40(+4.68%) |
Mar 12, 2008 | 8.793 | 8.931 | 8.523 | 8.540 | 1,552,896 | -0.28(-3.13%) |
Mar 11, 2008 | 8.370 | 8.819 | 8.327 | 8.816 | 2,259,546 | +0.70(+8.69%) |
Mar 10, 2008 | 8.175 | 8.362 | 8.111 | 8.111 | 1,753,232 | -0.05(-0.60%) |
Mar 07, 2008 | 7.988 | 8.290 | 7.841 | 8.160 | 1,322,261 | +0.05(+0.57%) |
Mar 06, 2008 | 8.336 | 8.336 | 8.062 | 8.114 | 1,251,925 | -0.28(-3.39%) |
Mar 05, 2008 | 8.442 | 8.641 | 8.241 | 8.399 | 1,413,025 | -0.02(-0.24%) |
Mar 04, 2008 | 7.930 | 8.439 | 7.801 | 8.419 | 2,272,837 | +0.37(+4.65%) |
Mar 03, 2008 | 7.875 | 8.074 | 7.781 | 8.045 | 980,266 | +0.21(+2.64%) |
Feb 29, 2008 | 8.054 | 8.117 | 7.812 | 7.838 | 1,193,348 | -0.31(-3.81%) |
Feb 28, 2008 | 8.385 | 8.589 | 8.129 | 8.149 | 978,542 | -0.22(-2.68%) |
Feb 27, 2008 | 8.416 | 8.586 | 8.290 | 8.373 | 1,451,779 | -0.14(-1.69%) |
Feb 26, 2008 | 8.359 | 8.629 | 8.318 | 8.517 | 1,186,892 | +0.12(+1.40%) |
Feb 25, 2008 | 8.313 | 8.580 | 8.203 | 8.399 | 1,016,190 | +0.05(+0.65%) |
Feb 22, 2008 | 8.583 | 8.626 | 8.152 | 8.344 | 1,314,689 | -0.21(-2.49%) |
Feb 21, 2008 | 8.626 | 8.810 | 8.554 | 8.557 | 2,084,366 | -0.03(-0.30%) |
Feb 20, 2008 | 8.399 | 8.649 | 8.333 | 8.583 | 1,574,110 | +0.22(+2.68%) |
Feb 19, 2008 | 8.672 | 8.764 | 8.284 | 8.359 | 2,152,553 | -0.18(-2.12%) |
Feb 18, 2008 | 8.646 | 8.761 | 8.485 | 8.540 | 1,914,985 | +0.00(+0.00%) |
Feb 15, 2008 | 8.646 | 8.761 | 8.485 | 8.540 | 1,914,985 | -0.21(-2.37%) |
Feb 14, 2008 | 9.023 | 9.248 | 8.744 | 8.747 | 2,672,526 | -0.20(-2.28%) |
Feb 13, 2008 | 8.695 | 8.989 | 8.600 | 8.951 | 2,614,884 | +0.33(+3.87%) |
Feb 12, 2008 | 8.560 | 8.767 | 8.549 | 8.618 | 1,309,189 | +0.09(+1.05%) |
Feb 11, 2008 | 8.807 | 8.816 | 8.471 | 8.528 | 2,426,145 | -0.27(-3.10%) |
Feb 08, 2008 | 8.629 | 9.023 | 8.485 | 8.802 | 2,315,641 | +0.12(+1.39%) |
Feb 07, 2008 | 8.350 | 8.851 | 8.304 | 8.681 | 3,745,948 | +0.30(+3.57%) |
Feb 06, 2008 | 8.359 | 8.517 | 8.267 | 8.382 | 1,859,784 | +0.09(+1.08%) |
Feb 05, 2008 | 8.287 | 8.626 | 8.270 | 8.293 | 2,517,365 | -0.20(-2.30%) |
Feb 04, 2008 | 8.445 | 8.615 | 8.359 | 8.488 | 2,043,123 | +0.04(+0.44%) |
Feb 01, 2008 | 8.580 | 8.626 | 8.226 | 8.451 | 4,103,612 | +0.07(+0.79%) |
Jan 31, 2008 | 7.778 | 8.629 | 7.778 | 8.385 | 11,057,483 | +0.70(+9.18%) |
Jan 30, 2008 | 7.553 | 7.893 | 7.493 | 7.680 | 2,937,159 | +0.04(+0.56%) |
Jan 29, 2008 | 7.430 | 7.714 | 7.375 | 7.637 | 2,324,009 | +0.24(+3.23%) |
Jan 28, 2008 | 7.208 | 7.418 | 7.119 | 7.398 | 2,388,111 | +0.03(+0.39%) |
Jan 25, 2008 | 7.274 | 7.602 | 7.274 | 7.369 | 4,183,328 | +0.20(+2.85%) |
Jan 24, 2008 | 7.220 | 7.294 | 7.033 | 7.165 | 2,685,803 | +0.03(+0.36%) |
Jan 23, 2008 | 6.127 | 7.248 | 6.040 | 7.139 | 3,083,970 | +0.85(+13.59%) |
Jan 22, 2008 | 5.966 | 6.429 | 5.842 | 6.285 | 1,904,222 | +0.08(+1.35%) |
Jan 21, 2008 | 6.360 | 6.581 | 6.095 | 6.201 | 3,409,468 | +0.00(+0.00%) |
Jan 18, 2008 | 6.360 | 6.581 | 6.095 | 6.201 | 3,409,468 | -0.23(-3.53%) |
Jan 17, 2008 | 6.518 | 6.734 | 6.429 | 6.429 | 2,945,687 | -0.08(-1.19%) |
Jan 16, 2008 | 6.201 | 6.610 | 6.083 | 6.506 | 1,853,724 | +0.28(+4.43%) |
Jan 15, 2008 | 6.184 | 6.403 | 6.098 | 6.230 | 1,450,280 | -0.14(-2.17%) |
Jan 14, 2008 | 6.052 | 6.434 | 6.049 | 6.368 | 967,270 | +0.37(+6.19%) |
Jan 11, 2008 | 6.293 | 6.293 | 5.986 | 5.997 | 1,823,547 | -0.36(-5.66%) |
Jan 10, 2008 | 6.058 | 6.457 | 5.914 | 6.357 | 1,564,751 | +0.22(+3.51%) |
Jan 09, 2008 | 5.997 | 6.167 | 5.897 | 6.141 | 1,023,616 | +0.14(+2.35%) |
Jan 08, 2008 | 6.363 | 6.449 | 5.986 | 6.000 | 1,152,077 | -0.32(-5.05%) |
Jan 07, 2008 | 6.302 | 6.466 | 6.132 | 6.319 | 1,145,117 | +0.05(+0.78%) |
Jan 04, 2008 | 6.161 | 6.342 | 5.991 | 6.270 | 2,140,343 | +0.01(+0.23%) |
Jan 03, 2008 | 6.345 | 6.498 | 6.242 | 6.256 | 1,458,050 | -0.13(-2.07%) |
Jan 02, 2008 | 6.529 | 6.619 | 6.268 | 6.388 | 2,097,553 | -0.26(-3.89%) |
Jan 01, 2008 | 6.748 | 6.935 | 6.437 | 6.647 | 1,532,603 | +0.00(+0.00%) |
Dec 31, 2007 | 6.748 | 6.935 | 6.437 | 6.647 | 1,532,603 | -0.16(-2.37%) |
Dec 28, 2007 | 6.840 | 6.984 | 6.791 | 6.808 | 403,621 | +0.06(+0.85%) |
Dec 27, 2007 | 6.955 | 6.967 | 6.653 | 6.751 | 583,000 | -0.19(-2.74%) |
Dec 26, 2007 | 6.877 | 6.990 | 6.731 | 6.941 | 566,399 | -0.04(-0.58%) |
Dec 24, 2007 | 6.889 | 6.992 | 6.817 | 6.981 | 199,460 | +0.12(+1.68%) |
Dec 21, 2007 | 6.765 | 6.987 | 6.688 | 6.866 | 1,524,516 | +0.15(+2.18%) |
Dec 20, 2007 | 6.624 | 6.719 | 6.522 | 6.719 | 818,443 | +0.10(+1.57%) |
Dec 19, 2007 | 6.782 | 6.817 | 6.581 | 6.616 | 963,450 | -0.19(-2.79%) |
Dec 18, 2007 | 6.921 | 6.921 | 6.598 | 6.805 | 1,237,244 | -0.04(-0.55%) |
Dec 17, 2007 | 6.693 | 7.110 | 6.670 | 6.843 | 1,116,400 | +0.09(+1.41%) |
Dec 14, 2007 | 6.984 | 6.984 | 6.736 | 6.748 | 1,136,453 | -0.35(-4.87%) |
Dec 13, 2007 | 6.808 | 7.136 | 6.785 | 7.093 | 1,253,462 | +0.22(+3.14%) |
Dec 12, 2007 | 7.179 | 7.260 | 6.768 | 6.877 | 1,835,965 | -0.07(-1.08%) |
Dec 11, 2007 | 7.294 | 7.378 | 6.941 | 6.952 | 1,862,290 | -0.32(-4.39%) |
Dec 10, 2007 | 7.171 | 7.320 | 7.110 | 7.271 | 2,626,711 | +0.09(+1.32%) |
Dec 07, 2007 | 6.955 | 7.257 | 6.941 | 7.177 | 1,761,677 | +0.19(+2.76%) |
Dec 06, 2007 | 6.489 | 6.992 | 6.443 | 6.984 | 1,515,408 | +0.49(+7.58%) |
Dec 05, 2007 | 6.472 | 6.515 | 6.328 | 6.492 | 1,294,444 | +0.16(+2.59%) |
Dec 04, 2007 | 6.521 | 6.521 | 6.285 | 6.328 | 2,225,913 | -0.25(-3.85%) |
Dec 03, 2007 | 6.455 | 6.676 | 6.337 | 6.581 | 1,704,977 | +0.10(+1.55%) |
Nov 30, 2007 | 6.270 | 6.538 | 6.270 | 6.480 | 1,229,605 | +0.30(+4.79%) |
Nov 29, 2007 | 6.316 | 6.316 | 6.144 | 6.184 | 826,575 | -0.17(-2.71%) |
Nov 28, 2007 | 6.127 | 6.368 | 5.937 | 6.357 | 1,829,822 | +0.41(+6.81%) |
Nov 27, 2007 | 6.003 | 6.069 | 5.871 | 5.951 | 1,489,941 | -0.03(-0.53%) |
Nov 26, 2007 | 6.181 | 6.305 | 5.974 | 5.983 | 873,075 | -0.20(-3.26%) |
Nov 23, 2007 | 6.247 | 6.319 | 6.158 | 6.184 | 432,244 | -0.00(-0.05%) |
Nov 21, 2007 | 6.132 | 6.299 | 6.043 | 6.187 | 1,514,208 | -0.01(-0.14%) |
Nov 20, 2007 | 6.239 | 6.322 | 6.003 | 6.196 | 1,406,207 | -0.03(-0.46%) |
Nov 19, 2007 | 6.391 | 6.391 | 6.167 | 6.224 | 1,998,595 | -0.25(-3.87%) |
Nov 16, 2007 | 6.843 | 6.843 | 6.380 | 6.475 | 2,688,414 | -0.42(-6.09%) |
Nov 15, 2007 | 7.041 | 7.157 | 6.805 | 6.895 | 1,487,581 | -0.19(-2.72%) |
Nov 14, 2007 | 7.243 | 7.243 | 6.967 | 7.087 | 1,891,595 | -0.14(-1.91%) |
Nov 13, 2007 | 6.788 | 7.248 | 6.788 | 7.225 | 1,987,379 | +0.47(+6.94%) |
Nov 12, 2007 | 6.607 | 6.929 | 6.607 | 6.757 | 1,896,417 | +0.14(+2.04%) |
Nov 09, 2007 | 6.630 | 6.719 | 6.526 | 6.621 | 2,352,219 | -0.17(-2.50%) |
Nov 08, 2007 | 6.440 | 6.800 | 6.328 | 6.791 | 2,271,850 | +0.39(+6.11%) |
Nov 07, 2007 | 6.414 | 6.518 | 6.357 | 6.400 | 1,693,887 | -0.12(-1.85%) |
Nov 06, 2007 | 6.466 | 6.570 | 6.288 | 6.521 | 980,276 | +0.05(+0.80%) |
Nov 05, 2007 | 6.394 | 6.581 | 6.351 | 6.469 | 1,135,712 | -0.06(-0.93%) |
Nov 02, 2007 | 6.432 | 6.538 | 6.291 | 6.529 | 1,653,617 | +0.19(+2.95%) |