Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.874 | 7.987 | 7.767 | 7.940 | 1,334,437 | -0.01(-0.08%) |
Oct 30, 2008 | 7.763 | 8.029 | 7.643 | 7.947 | 1,663,980 | +0.45(+6.04%) |
Oct 29, 2008 | 7.120 | 7.831 | 7.115 | 7.494 | 2,599,607 | +0.39(+5.56%) |
Oct 28, 2008 | 7.153 | 7.359 | 6.731 | 7.100 | 1,364,997 | +0.14(+1.98%) |
Oct 27, 2008 | 6.935 | 7.097 | 6.687 | 6.962 | 630,355 | -0.08(-1.10%) |
Oct 24, 2008 | 6.711 | 7.284 | 6.217 | 7.040 | 1,201,227 | -0.04(-0.50%) |
Oct 23, 2008 | 7.057 | 7.375 | 6.765 | 7.075 | 833,847 | +0.04(+0.50%) |
Oct 22, 2008 | 7.051 | 7.202 | 6.805 | 7.040 | 948,076 | -0.04(-0.60%) |
Oct 21, 2008 | 7.100 | 7.490 | 6.947 | 7.082 | 1,447,678 | -0.11(-1.57%) |
Oct 20, 2008 | 7.100 | 7.459 | 7.097 | 7.195 | 1,302,651 | +0.26(+3.81%) |
Oct 17, 2008 | 6.561 | 7.319 | 6.545 | 6.931 | 1,905,057 | +0.33(+4.94%) |
Oct 16, 2008 | 6.583 | 7.111 | 6.332 | 6.605 | 1,842,791 | -0.07(-1.06%) |
Oct 15, 2008 | 6.654 | 6.867 | 6.530 | 6.676 | 1,738,008 | -0.22(-3.22%) |
Oct 14, 2008 | 6.918 | 7.468 | 6.769 | 6.898 | 2,620,726 | +0.25(+3.77%) |
Oct 13, 2008 | 5.465 | 6.647 | 5.465 | 6.647 | 4,687,669 | +1.73(+35.30%) |
Oct 10, 2008 | 4.673 | 5.378 | 4.414 | 4.913 | 4,870,340 | -0.48(-8.96%) |
Oct 09, 2008 | 5.800 | 6.146 | 5.290 | 5.396 | 2,843,299 | -0.27(-4.81%) |
Oct 08, 2008 | 5.228 | 5.793 | 4.181 | 5.669 | 7,392,641 | +0.12(+2.24%) |
Oct 07, 2008 | 6.199 | 6.368 | 5.352 | 5.545 | 3,954,041 | -0.61(-9.84%) |
Oct 06, 2008 | 7.319 | 7.319 | 5.878 | 6.150 | 3,594,367 | -1.18(-16.15%) |
Oct 03, 2008 | 7.377 | 7.534 | 7.321 | 7.335 | 758,470 | -0.02(-0.30%) |
Oct 02, 2008 | 7.497 | 7.537 | 7.337 | 7.357 | 1,221,422 | -0.17(-2.27%) |
Oct 01, 2008 | 7.184 | 7.528 | 7.182 | 7.528 | 1,096,169 | +0.34(+4.75%) |
Sep 30, 2008 | 6.876 | 7.286 | 6.876 | 7.186 | 757,560 | +0.31(+4.52%) |
Sep 29, 2008 | 7.182 | 7.306 | 6.765 | 6.876 | 1,003,930 | -0.47(-6.34%) |
Sep 26, 2008 | 7.275 | 7.361 | 7.108 | 7.341 | 0 | -0.11(-1.49%) |
Sep 25, 2008 | 7.208 | 7.472 | 7.208 | 7.452 | 682,377 | +0.22(+2.97%) |
Sep 24, 2008 | 7.321 | 7.357 | 7.210 | 7.237 | 323,600 | -0.07(-0.91%) |
Sep 23, 2008 | 7.550 | 7.550 | 7.222 | 7.304 | 682,886 | -0.22(-2.92%) |
Sep 22, 2008 | 7.794 | 7.794 | 7.406 | 7.523 | 745,706 | -0.16(-2.14%) |
Sep 19, 2008 | 7.541 | 7.796 | 7.146 | 7.687 | 0 | +0.64(+9.10%) |
Sep 18, 2008 | 6.949 | 7.157 | 6.545 | 7.046 | 2,266,165 | +0.09(+1.28%) |
Sep 17, 2008 | 7.364 | 7.459 | 6.818 | 6.958 | 1,424,188 | -0.45(-6.08%) |
Sep 16, 2008 | 7.426 | 7.510 | 7.006 | 7.408 | 1,620,628 | -0.08(-1.04%) |
Sep 15, 2008 | 7.572 | 7.705 | 7.459 | 7.485 | 816,380 | -0.38(-4.82%) |
Sep 12, 2008 | 7.596 | 7.894 | 7.576 | 7.865 | 438,617 | +0.25(+3.29%) |
Sep 11, 2008 | 7.818 | 7.823 | 7.588 | 7.614 | 870,868 | -0.20(-2.61%) |
Sep 10, 2008 | 7.803 | 7.942 | 7.763 | 7.818 | 680,767 | +0.02(+0.26%) |
Sep 09, 2008 | 8.047 | 8.047 | 7.727 | 7.798 | 812,088 | -0.21(-2.66%) |
Sep 08, 2008 | 8.211 | 8.244 | 7.985 | 8.011 | 329,533 | -0.03(-0.33%) |
Sep 05, 2008 | 8.193 | 8.193 | 7.985 | 8.038 | 0 | -0.23(-2.82%) |
Sep 04, 2008 | 8.328 | 8.382 | 8.177 | 8.271 | 549,910 | -0.04(-0.53%) |
Sep 03, 2008 | 8.344 | 8.435 | 8.302 | 8.315 | 483,560 | -0.06(-0.66%) |
Sep 02, 2008 | 8.417 | 8.441 | 8.195 | 8.370 | 711,151 | +0.12(+1.51%) |
Aug 29, 2008 | 8.319 | 8.426 | 8.213 | 8.246 | 454,028 | -0.16(-1.90%) |
Aug 28, 2008 | 8.304 | 8.426 | 8.304 | 8.406 | 443,910 | +0.12(+1.39%) |
Aug 27, 2008 | 8.200 | 8.328 | 8.184 | 8.291 | 458,595 | +0.13(+1.55%) |
Aug 26, 2008 | 8.191 | 8.204 | 8.095 | 8.164 | 258,633 | +0.07(+0.82%) |
Aug 25, 2008 | 8.113 | 8.138 | 8.020 | 8.098 | 277,962 | +0.03(+0.36%) |
Aug 22, 2008 | 8.215 | 8.262 | 8.062 | 8.069 | 429,266 | -0.06(-0.79%) |
Aug 21, 2008 | 8.060 | 8.275 | 8.046 | 8.133 | 1,097,752 | +0.05(+0.60%) |
Aug 20, 2008 | 7.962 | 8.126 | 7.962 | 8.084 | 367,005 | +0.05(+0.61%) |
Aug 19, 2008 | 7.965 | 8.058 | 7.918 | 8.036 | 326,575 | +0.03(+0.39%) |
Aug 18, 2008 | 7.980 | 8.055 | 7.945 | 8.004 | 398,210 | +0.05(+0.59%) |
Aug 15, 2008 | 7.976 | 8.029 | 7.900 | 7.958 | 0 | -0.02(-0.31%) |
Aug 14, 2008 | 8.051 | 8.062 | 7.922 | 7.982 | 464,727 | -0.01(-0.14%) |
Aug 13, 2008 | 7.934 | 8.002 | 7.854 | 7.993 | 326,070 | +0.06(+0.75%) |
Aug 12, 2008 | 8.004 | 8.007 | 7.818 | 7.934 | 416,687 | -0.04(-0.47%) |
Aug 11, 2008 | 7.763 | 7.985 | 7.763 | 7.971 | 1,469,239 | +0.21(+2.66%) |
Aug 08, 2008 | 7.843 | 7.849 | 7.763 | 7.765 | 416,849 | -0.08(-0.99%) |
Aug 07, 2008 | 7.696 | 7.854 | 7.694 | 7.843 | 422,764 | +0.12(+1.58%) |
Aug 06, 2008 | 7.541 | 7.854 | 7.541 | 7.721 | 539,851 | +0.16(+2.17%) |
Aug 05, 2008 | 7.654 | 7.752 | 7.556 | 7.556 | 492,054 | -0.11(-1.39%) |
Aug 04, 2008 | 7.960 | 7.962 | 7.661 | 7.663 | 519,057 | -0.40(-4.93%) |
Aug 01, 2008 | 8.069 | 8.149 | 8.018 | 8.060 | 411,831 | +0.04(+0.44%) |
Jul 31, 2008 | 7.985 | 8.084 | 7.985 | 8.024 | 303,648 | +0.03(+0.36%) |
Jul 30, 2008 | 7.987 | 8.107 | 7.931 | 7.996 | 912,971 | +0.08(+1.07%) |
Jul 29, 2008 | 7.911 | 7.982 | 7.843 | 7.911 | 335,426 | +0.02(+0.20%) |
Jul 28, 2008 | 7.889 | 7.917 | 7.812 | 7.896 | 379,675 | +0.05(+0.65%) |
Jul 25, 2008 | 7.947 | 7.947 | 7.820 | 7.845 | 516,460 | -0.00(-0.03%) |
Jul 24, 2008 | 7.922 | 7.985 | 7.834 | 7.847 | 481,098 | -0.07(-0.92%) |
Jul 23, 2008 | 7.989 | 8.038 | 7.896 | 7.920 | 439,767 | -0.03(-0.42%) |
Jul 22, 2008 | 7.876 | 8.029 | 7.871 | 7.953 | 465,349 | +0.08(+0.99%) |
Jul 21, 2008 | 7.707 | 7.896 | 7.639 | 7.876 | 541,790 | +0.26(+3.47%) |
Jul 18, 2008 | 7.945 | 7.945 | 7.574 | 7.612 | 552,359 | +0.04(+0.47%) |
Jul 17, 2008 | 7.643 | 7.725 | 7.576 | 7.576 | 617,410 | -0.04(-0.58%) |
Jul 16, 2008 | 7.676 | 7.749 | 7.579 | 7.621 | 731,454 | -0.11(-1.38%) |
Jul 15, 2008 | 7.818 | 7.889 | 7.707 | 7.727 | 484,574 | -0.16(-2.05%) |
Jul 14, 2008 | 7.985 | 8.053 | 7.851 | 7.889 | 372,907 | +0.02(+0.28%) |
Jul 11, 2008 | 7.960 | 8.095 | 7.827 | 7.867 | 433,946 | -0.07(-0.92%) |
Jul 10, 2008 | 7.645 | 7.956 | 7.552 | 7.940 | 677,584 | +0.24(+3.17%) |
Jul 09, 2008 | 7.583 | 7.718 | 7.545 | 7.696 | 693,130 | +0.16(+2.09%) |
Jul 08, 2008 | 7.530 | 7.605 | 7.002 | 7.539 | 1,973,409 | -0.15(-1.99%) |
Jul 07, 2008 | 7.900 | 7.929 | 7.605 | 7.692 | 922,047 | -0.20(-2.53%) |
Jul 04, 2008 | 8.153 | 8.153 | 7.818 | 7.891 | 390,586 | +0.00(+0.00%) |
Jul 03, 2008 | 8.153 | 8.153 | 7.818 | 7.891 | 390,586 | -0.26(-3.21%) |
Jul 02, 2008 | 8.007 | 8.248 | 7.987 | 8.153 | 673,666 | +0.16(+1.97%) |
Jul 01, 2008 | 7.849 | 8.002 | 7.809 | 7.996 | 791,970 | +0.10(+1.29%) |
Jun 30, 2008 | 8.095 | 8.171 | 7.867 | 7.894 | 1,135,539 | -0.20(-2.49%) |
Jun 27, 2008 | 8.162 | 8.280 | 8.095 | 8.095 | 974,429 | -0.09(-1.11%) |
Jun 26, 2008 | 8.413 | 8.450 | 8.135 | 8.186 | 940,677 | -0.24(-2.82%) |
Jun 25, 2008 | 8.539 | 8.639 | 8.386 | 8.424 | 1,047,430 | -0.02(-0.21%) |
Jun 24, 2008 | 8.583 | 8.583 | 8.331 | 8.441 | 1,010,499 | +0.08(+1.01%) |
Jun 23, 2008 | 8.426 | 8.552 | 8.211 | 8.357 | 964,740 | +0.31(+3.83%) |
Jun 20, 2008 | 8.013 | 8.098 | 7.976 | 8.049 | 493,696 | +0.02(+0.25%) |
Jun 19, 2008 | 8.169 | 8.169 | 7.985 | 8.029 | 543,927 | -0.15(-1.82%) |
Jun 18, 2008 | 8.308 | 8.308 | 8.151 | 8.177 | 398,773 | -0.10(-1.23%) |
Jun 17, 2008 | 8.122 | 8.322 | 8.122 | 8.280 | 484,502 | +0.13(+1.58%) |
Jun 16, 2008 | 8.264 | 8.306 | 8.151 | 8.151 | 735,503 | -0.13(-1.55%) |
Jun 13, 2008 | 8.424 | 8.426 | 8.275 | 8.280 | 417,715 | -0.12(-1.40%) |
Jun 12, 2008 | 8.470 | 8.470 | 8.348 | 8.397 | 398,323 | -0.04(-0.45%) |
Jun 11, 2008 | 8.530 | 8.608 | 8.413 | 8.435 | 534,784 | -0.08(-0.91%) |
Jun 10, 2008 | 8.519 | 8.557 | 8.437 | 8.512 | 508,119 | -0.03(-0.39%) |
Jun 09, 2008 | 8.652 | 8.685 | 8.459 | 8.546 | 471,824 | -0.01(-0.08%) |
Jun 06, 2008 | 8.546 | 8.661 | 8.532 | 8.552 | 542,448 | +0.02(+0.18%) |
Jun 05, 2008 | 8.541 | 8.592 | 8.375 | 8.537 | 993,699 | +0.00(+0.00%) |
Jun 04, 2008 | 8.652 | 8.705 | 8.528 | 8.537 | 950,150 | -0.20(-2.26%) |
Jun 03, 2008 | 8.705 | 8.779 | 8.683 | 8.734 | 478,267 | +0.03(+0.33%) |
Jun 02, 2008 | 8.572 | 8.714 | 8.568 | 8.705 | 986,111 | +0.11(+1.32%) |
May 30, 2008 | 8.561 | 8.672 | 8.459 | 8.592 | 912,917 | +0.03(+0.39%) |
May 29, 2008 | 8.594 | 8.701 | 8.510 | 8.559 | 915,735 | -0.04(-0.41%) |
May 28, 2008 | 8.772 | 8.861 | 8.594 | 8.594 | 860,516 | -0.15(-1.72%) |
May 27, 2008 | 8.876 | 8.923 | 8.728 | 8.745 | 571,823 | -0.14(-1.57%) |
May 26, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 608,808 | -0.11(-1.23%) |
May 22, 2008 | 9.136 | 9.138 | 8.983 | 8.996 | 335,611 | -0.10(-1.12%) |
May 21, 2008 | 9.105 | 9.193 | 9.076 | 9.098 | 546,556 | +0.00(+0.05%) |
May 20, 2008 | 9.027 | 9.116 | 9.023 | 9.093 | 677,241 | +0.02(+0.24%) |
May 19, 2008 | 9.042 | 9.131 | 9.025 | 9.071 | 388,552 | +0.01(+0.07%) |
May 16, 2008 | 9.204 | 9.204 | 9.025 | 9.065 | 554,460 | -0.02(-0.22%) |
May 15, 2008 | 9.093 | 9.116 | 8.994 | 9.085 | 641,933 | +0.04(+0.39%) |
May 14, 2008 | 9.096 | 9.136 | 9.025 | 9.049 | 513,367 | -0.05(-0.56%) |
May 13, 2008 | 9.058 | 9.140 | 9.038 | 9.100 | 527,984 | +0.01(+0.07%) |
May 12, 2008 | 8.989 | 9.200 | 8.989 | 9.093 | 656,303 | +0.02(+0.17%) |
May 09, 2008 | 9.005 | 9.078 | 9.005 | 9.078 | 225,715 | +0.05(+0.57%) |
May 08, 2008 | 9.138 | 9.145 | 8.996 | 9.027 | 460,394 | -0.07(-0.73%) |
May 07, 2008 | 8.929 | 9.093 | 8.929 | 9.093 | 572,945 | +0.00(+0.00%) |
May 06, 2008 | 9.058 | 9.107 | 9.005 | 9.093 | 417,967 | +0.02(+0.24%) |
May 05, 2008 | 9.038 | 9.100 | 8.972 | 9.071 | 925,428 | +0.09(+0.99%) |
May 02, 2008 | 9.036 | 9.036 | 8.901 | 8.983 | 904,837 | -0.11(-1.22%) |
May 01, 2008 | 9.060 | 9.153 | 9.038 | 9.093 | 607,568 | +0.07(+0.79%) |
Apr 30, 2008 | 9.040 | 9.125 | 9.020 | 9.023 | 555,826 | -0.02(-0.20%) |
Apr 29, 2008 | 9.113 | 9.113 | 9.014 | 9.040 | 439,749 | -0.03(-0.29%) |
Apr 28, 2008 | 9.158 | 9.189 | 9.049 | 9.067 | 1,102,860 | -0.06(-0.66%) |
Apr 25, 2008 | 9.069 | 9.127 | 8.876 | 9.127 | 1,500,687 | +0.06(+0.61%) |
Apr 24, 2008 | 9.096 | 9.171 | 8.956 | 9.071 | 1,446,006 | -0.23(-2.50%) |
Apr 23, 2008 | 9.373 | 9.473 | 9.093 | 9.304 | 1,549,814 | -0.27(-2.83%) |
Apr 22, 2008 | 9.539 | 9.672 | 9.539 | 9.575 | 450,840 | -0.02(-0.23%) |
Apr 21, 2008 | 9.590 | 9.626 | 9.539 | 9.597 | 371,221 | +0.02(+0.19%) |
Apr 18, 2008 | 9.564 | 9.624 | 9.457 | 9.579 | 415,077 | +0.13(+1.34%) |
Apr 17, 2008 | 9.386 | 9.524 | 9.386 | 9.453 | 302,255 | +0.06(+0.61%) |
Apr 16, 2008 | 9.382 | 9.453 | 9.369 | 9.395 | 712,603 | +0.03(+0.31%) |
Apr 15, 2008 | 9.504 | 9.517 | 9.366 | 9.366 | 456,801 | -0.08(-0.80%) |
Apr 14, 2008 | 9.373 | 9.486 | 9.317 | 9.442 | 478,587 | +0.07(+0.73%) |
Apr 11, 2008 | 9.426 | 9.484 | 9.373 | 9.373 | 410,406 | -0.04(-0.42%) |
Apr 10, 2008 | 9.502 | 9.548 | 9.388 | 9.413 | 485,138 | -0.11(-1.16%) |
Apr 09, 2008 | 9.595 | 9.648 | 9.515 | 9.524 | 529,617 | -0.09(-0.95%) |
Apr 08, 2008 | 9.555 | 9.648 | 9.510 | 9.615 | 691,097 | +0.06(+0.63%) |
Apr 07, 2008 | 9.573 | 9.655 | 9.471 | 9.555 | 691,088 | +0.04(+0.42%) |
Apr 04, 2008 | 9.366 | 9.515 | 9.349 | 9.515 | 512,190 | +0.20(+2.09%) |
Apr 03, 2008 | 9.240 | 9.337 | 9.240 | 9.320 | 378,732 | +0.05(+0.53%) |
Apr 02, 2008 | 9.062 | 9.271 | 9.062 | 9.271 | 548,350 | +0.18(+1.95%) |
Apr 01, 2008 | 9.058 | 9.102 | 8.983 | 9.093 | 819,609 | +0.11(+1.23%) |
Mar 31, 2008 | 9.034 | 9.060 | 8.963 | 8.983 | 688,481 | +0.01(+0.12%) |
Mar 28, 2008 | 9.069 | 9.085 | 8.963 | 8.972 | 581,174 | -0.04(-0.49%) |
Mar 27, 2008 | 9.071 | 9.087 | 8.994 | 9.016 | 725,002 | +0.01(+0.10%) |
Mar 26, 2008 | 8.934 | 9.045 | 8.872 | 9.007 | 463,496 | +0.11(+1.22%) |
Mar 25, 2008 | 8.803 | 8.898 | 8.774 | 8.898 | 470,485 | +0.12(+1.42%) |
Mar 24, 2008 | 8.619 | 8.818 | 8.572 | 8.774 | 967,666 | +0.14(+1.57%) |
Mar 21, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.00(+0.00%) |
Mar 20, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.01(+0.13%) |
Mar 19, 2008 | 8.685 | 8.719 | 8.621 | 8.628 | 1,141,766 | -0.06(-0.66%) |
Mar 18, 2008 | 8.650 | 8.781 | 8.650 | 8.685 | 876,044 | +0.12(+1.40%) |
Mar 17, 2008 | 8.765 | 8.801 | 8.539 | 8.566 | 1,035,946 | -0.25(-2.82%) |
Mar 14, 2008 | 9.049 | 9.080 | 8.794 | 8.814 | 654,400 | -0.23(-2.55%) |
Mar 13, 2008 | 9.182 | 9.198 | 9.042 | 9.045 | 1,010,490 | -0.17(-1.83%) |
Mar 12, 2008 | 9.337 | 9.337 | 9.209 | 9.213 | 523,011 | -0.12(-1.33%) |
Mar 11, 2008 | 9.333 | 9.417 | 9.264 | 9.337 | 547,358 | +0.06(+0.65%) |
Mar 10, 2008 | 9.426 | 9.426 | 9.262 | 9.278 | 408,941 | -0.13(-1.41%) |
Mar 07, 2008 | 9.510 | 9.553 | 9.337 | 9.411 | 551,123 | -0.16(-1.69%) |
Mar 06, 2008 | 9.597 | 9.624 | 9.537 | 9.573 | 442,756 | -0.05(-0.55%) |
Mar 05, 2008 | 9.703 | 9.703 | 9.617 | 9.626 | 505,202 | +0.00(+0.02%) |
Mar 04, 2008 | 9.593 | 9.703 | 9.593 | 9.624 | 423,085 | -0.00(-0.02%) |
Mar 03, 2008 | 9.675 | 9.703 | 9.615 | 9.626 | 603,267 | +0.02(+0.21%) |
Feb 29, 2008 | 9.666 | 9.812 | 9.593 | 9.606 | 526,754 | -0.21(-2.12%) |
Feb 28, 2008 | 9.599 | 9.910 | 9.599 | 9.814 | 354,286 | +0.14(+1.44%) |
Feb 27, 2008 | 9.825 | 9.848 | 9.637 | 9.675 | 330,489 | -0.17(-1.73%) |
Feb 26, 2008 | 9.763 | 9.851 | 9.706 | 9.845 | 277,737 | +0.07(+0.73%) |
Feb 25, 2008 | 9.754 | 9.812 | 9.752 | 9.774 | 266,465 | +0.04(+0.43%) |
Feb 22, 2008 | 9.681 | 9.739 | 9.573 | 9.732 | 497,812 | +0.06(+0.67%) |
Feb 21, 2008 | 9.832 | 9.832 | 9.595 | 9.668 | 556,074 | -0.16(-1.65%) |
Feb 20, 2008 | 9.812 | 9.907 | 9.686 | 9.830 | 465,525 | +0.04(+0.36%) |
Feb 19, 2008 | 9.978 | 9.981 | 9.692 | 9.794 | 823,049 | +0.15(+1.59%) |
Feb 18, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 522,633 | -0.04(-0.41%) |
Feb 14, 2008 | 9.790 | 9.790 | 9.593 | 9.681 | 462,437 | -0.07(-0.75%) |
Feb 13, 2008 | 9.868 | 9.879 | 9.655 | 9.754 | 411,948 | -0.03(-0.32%) |
Feb 12, 2008 | 9.865 | 9.907 | 9.772 | 9.785 | 563,982 | -0.08(-0.81%) |
Feb 11, 2008 | 9.688 | 9.890 | 9.688 | 9.865 | 510,928 | +0.15(+1.55%) |
Feb 08, 2008 | 9.679 | 9.759 | 9.679 | 9.714 | 413,449 | +0.07(+0.69%) |
Feb 07, 2008 | 9.610 | 9.701 | 9.604 | 9.648 | 426,976 | +0.03(+0.35%) |
Feb 06, 2008 | 9.683 | 9.748 | 9.577 | 9.615 | 580,272 | +0.00(+0.02%) |
Feb 05, 2008 | 9.584 | 9.683 | 9.428 | 9.612 | 1,110,669 | +0.11(+1.14%) |
Feb 04, 2008 | 9.561 | 9.593 | 9.493 | 9.504 | 461,932 | -0.13(-1.38%) |
Feb 01, 2008 | 9.641 | 9.746 | 9.493 | 9.637 | 471,779 | +0.04(+0.46%) |
Jan 31, 2008 | 9.468 | 9.692 | 9.431 | 9.593 | 669,450 | +0.08(+0.82%) |
Jan 30, 2008 | 9.397 | 9.537 | 9.330 | 9.515 | 364,304 | +0.12(+1.25%) |
Jan 29, 2008 | 9.300 | 9.428 | 9.300 | 9.397 | 404,883 | +0.06(+0.64%) |
Jan 28, 2008 | 9.315 | 9.353 | 9.215 | 9.337 | 477,451 | +0.04(+0.41%) |
Jan 25, 2008 | 9.342 | 9.479 | 9.125 | 9.300 | 726,806 | +0.01(+0.10%) |
Jan 24, 2008 | 8.991 | 9.380 | 8.991 | 9.291 | 815,627 | +0.28(+3.08%) |
Jan 23, 2008 | 9.042 | 9.045 | 8.761 | 9.014 | 1,190,875 | -0.12(-1.36%) |
Jan 22, 2008 | 9.007 | 9.173 | 8.841 | 9.138 | 1,173,038 | -0.12(-1.27%) |
Jan 21, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 711,025 | -0.35(-3.67%) |
Jan 17, 2008 | 9.666 | 9.737 | 9.559 | 9.608 | 615,440 | -0.06(-0.60%) |
Jan 16, 2008 | 9.628 | 9.792 | 9.595 | 9.666 | 574,050 | +0.02(+0.25%) |
Jan 15, 2008 | 9.641 | 9.668 | 9.626 | 9.641 | 509,666 | -0.04(-0.46%) |
Jan 14, 2008 | 9.686 | 9.714 | 9.652 | 9.686 | 676,759 | +0.04(+0.39%) |
Jan 11, 2008 | 9.650 | 9.663 | 9.595 | 9.648 | 966,873 | +0.00(+0.00%) |
Jan 10, 2008 | 9.648 | 9.663 | 9.595 | 9.648 | 578,703 | +0.02(+0.23%) |
Jan 09, 2008 | 9.621 | 9.648 | 9.577 | 9.626 | 628,042 | +0.03(+0.35%) |
Jan 08, 2008 | 9.610 | 9.617 | 9.471 | 9.593 | 732,216 | +0.01(+0.12%) |
Jan 07, 2008 | 9.652 | 9.652 | 9.575 | 9.581 | 314,262 | -0.01(-0.14%) |
Jan 04, 2008 | 9.610 | 9.626 | 9.537 | 9.595 | 1,501,404 | +0.00(+0.00%) |
Jan 03, 2008 | 9.626 | 9.635 | 9.595 | 9.595 | 1,505,800 | -0.03(-0.30%) |
Jan 02, 2008 | 9.617 | 9.650 | 9.615 | 9.624 | 1,193,909 | +0.01(+0.07%) |
Jan 01, 2008 | 9.637 | 9.668 | 9.610 | 9.617 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.637 | 9.668 | 9.610 | 9.617 | 500,260 | -0.05(-0.48%) |
Dec 28, 2007 | 9.754 | 9.754 | 9.648 | 9.663 | 343,767 | -0.02(-0.18%) |
Dec 27, 2007 | 9.686 | 9.692 | 9.586 | 9.681 | 1,656,617 | +0.03(+0.34%) |
Dec 26, 2007 | 9.604 | 9.692 | 9.508 | 9.648 | 961,322 | +0.01(+0.12%) |
Dec 24, 2007 | 9.612 | 9.652 | 9.570 | 9.637 | 278,188 | -0.00(-0.02%) |
Dec 21, 2007 | 9.690 | 9.739 | 9.599 | 9.639 | 878,299 | +0.05(+0.49%) |
Dec 20, 2007 | 9.610 | 9.659 | 9.559 | 9.593 | 1,362,991 | -0.04(-0.37%) |
Dec 19, 2007 | 9.635 | 9.659 | 9.590 | 9.628 | 1,130,021 | +0.07(+0.74%) |
Dec 18, 2007 | 9.595 | 9.648 | 9.522 | 9.557 | 1,042,110 | -0.04(-0.42%) |
Dec 17, 2007 | 9.615 | 9.637 | 9.559 | 9.597 | 694,343 | -0.03(-0.30%) |
Dec 14, 2007 | 9.575 | 9.646 | 9.541 | 9.626 | 612,735 | +0.02(+0.25%) |
Dec 13, 2007 | 9.692 | 9.692 | 9.568 | 9.601 | 969,330 | -0.09(-0.94%) |
Dec 12, 2007 | 9.650 | 9.706 | 9.644 | 9.692 | 879,651 | +0.07(+0.76%) |
Dec 11, 2007 | 9.561 | 9.670 | 9.541 | 9.619 | 677,210 | +0.04(+0.39%) |
Dec 10, 2007 | 9.539 | 9.697 | 9.488 | 9.581 | 1,015,206 | -0.02(-0.21%) |
Dec 07, 2007 | 9.522 | 9.632 | 9.522 | 9.601 | 551,750 | +0.02(+0.21%) |
Dec 06, 2007 | 9.661 | 9.701 | 9.570 | 9.581 | 860,264 | -0.08(-0.83%) |
Dec 05, 2007 | 9.757 | 9.757 | 9.644 | 9.661 | 441,403 | -0.10(-0.98%) |
Dec 04, 2007 | 9.708 | 9.757 | 9.648 | 9.757 | 575,313 | +0.02(+0.23%) |
Dec 03, 2007 | 9.617 | 9.752 | 9.617 | 9.734 | 433,288 | +0.02(+0.25%) |
Nov 30, 2007 | 9.630 | 9.757 | 9.630 | 9.710 | 282,020 | +0.06(+0.64%) |
Nov 29, 2007 | 9.692 | 9.692 | 9.612 | 9.648 | 1,299,413 | -0.04(-0.41%) |
Nov 28, 2007 | 9.566 | 9.688 | 9.566 | 9.688 | 426,529 | +0.08(+0.81%) |
Nov 27, 2007 | 9.686 | 9.686 | 9.581 | 9.610 | 767,046 | +0.01(+0.07%) |
Nov 26, 2007 | 9.561 | 9.648 | 9.561 | 9.604 | 428,328 | +0.02(+0.19%) |
Nov 23, 2007 | 9.541 | 9.597 | 9.541 | 9.586 | 83,862 | +0.04(+0.37%) |
Nov 21, 2007 | 9.499 | 9.581 | 9.499 | 9.550 | 668,652 | +0.01(+0.14%) |
Nov 20, 2007 | 9.559 | 9.624 | 9.528 | 9.537 | 488,069 | -0.01(-0.09%) |
Nov 19, 2007 | 9.559 | 9.648 | 9.526 | 9.546 | 1,156,491 | -0.04(-0.44%) |
Nov 16, 2007 | 9.515 | 9.648 | 9.515 | 9.588 | 513,557 | +0.04(+0.46%) |
Nov 15, 2007 | 9.570 | 9.646 | 9.515 | 9.544 | 650,775 | +0.02(+0.16%) |
Nov 14, 2007 | 9.635 | 9.648 | 9.506 | 9.528 | 539,694 | -0.02(-0.26%) |
Nov 13, 2007 | 9.559 | 9.648 | 9.515 | 9.553 | 722,748 | +0.04(+0.40%) |
Nov 12, 2007 | 9.575 | 9.575 | 9.495 | 9.515 | 638,322 | +0.01(+0.14%) |
Nov 09, 2007 | 9.473 | 9.581 | 9.431 | 9.502 | 705,164 | -0.03(-0.30%) |
Nov 08, 2007 | 9.692 | 9.757 | 9.482 | 9.530 | 641,140 | +0.02(+0.19%) |
Nov 07, 2007 | 9.406 | 9.615 | 9.406 | 9.513 | 735,575 | +0.08(+0.80%) |
Nov 06, 2007 | 9.213 | 9.626 | 9.213 | 9.437 | 472,514 | +0.01(+0.14%) |
Nov 05, 2007 | 9.375 | 9.495 | 9.337 | 9.424 | 316,061 | +0.05(+0.54%) |
Nov 02, 2007 | 9.408 | 9.502 | 9.340 | 9.373 | 346,269 | -0.12(-1.31%) |