Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.271 | 7.483 | 7.070 | 7.370 | 0 | +0.04(+0.58%) |
Oct 30, 2008 | 7.070 | 7.355 | 6.897 | 7.328 | 709,879 | +0.43(+6.19%) |
Oct 29, 2008 | 6.972 | 7.158 | 6.708 | 6.901 | 1,164,900 | -0.03(-0.47%) |
Oct 28, 2008 | 6.476 | 6.939 | 6.236 | 6.934 | 838,232 | +0.57(+9.01%) |
Oct 27, 2008 | 6.495 | 6.685 | 6.282 | 6.361 | 1,051,339 | -0.22(-3.29%) |
Oct 24, 2008 | 5.943 | 6.761 | 5.909 | 6.577 | 0 | +0.14(+2.20%) |
Oct 23, 2008 | 6.483 | 6.790 | 6.344 | 6.435 | 1,403,677 | +0.09(+1.45%) |
Oct 22, 2008 | 6.388 | 6.587 | 6.236 | 6.344 | 947,889 | -0.20(-3.10%) |
Oct 21, 2008 | 6.692 | 6.861 | 6.545 | 6.547 | 661,139 | -0.23(-3.34%) |
Oct 20, 2008 | 6.606 | 6.801 | 6.458 | 6.773 | 694,481 | +0.21(+3.21%) |
Oct 17, 2008 | 6.755 | 7.133 | 6.420 | 6.562 | 0 | -0.41(-5.88%) |
Oct 16, 2008 | 6.248 | 6.989 | 6.112 | 6.972 | 1,795,887 | +0.75(+12.07%) |
Oct 15, 2008 | 6.646 | 6.650 | 6.190 | 6.221 | 1,119,684 | -0.50(-7.47%) |
Oct 14, 2008 | 7.060 | 7.060 | 6.533 | 6.723 | 848,650 | -0.09(-1.35%) |
Oct 13, 2008 | 6.344 | 6.853 | 6.219 | 6.815 | 1,664,481 | +0.70(+11.50%) |
Oct 10, 2008 | 5.129 | 6.200 | 5.075 | 6.112 | 0 | +0.75(+14.05%) |
Oct 09, 2008 | 5.478 | 5.510 | 5.309 | 5.359 | 1,277,621 | -0.02(-0.43%) |
Oct 08, 2008 | 5.690 | 5.991 | 5.343 | 5.382 | 1,637,209 | -0.32(-5.64%) |
Oct 07, 2008 | 5.845 | 5.889 | 5.637 | 5.704 | 560,554 | -0.10(-1.75%) |
Oct 06, 2008 | 5.799 | 5.838 | 5.627 | 5.805 | 950,968 | -0.12(-2.01%) |
Oct 03, 2008 | 6.054 | 6.248 | 5.922 | 5.924 | 0 | -0.04(-0.74%) |
Oct 02, 2008 | 6.206 | 6.255 | 5.874 | 5.968 | 1,245,516 | -0.29(-4.65%) |
Oct 01, 2008 | 6.244 | 6.315 | 6.198 | 6.259 | 587,899 | -0.03(-0.46%) |
Sep 30, 2008 | 6.207 | 6.322 | 6.066 | 6.288 | 1,130,097 | +0.13(+2.05%) |
Sep 29, 2008 | 6.403 | 6.403 | 6.056 | 6.162 | 1,762,795 | -0.38(-5.85%) |
Sep 26, 2008 | 6.704 | 6.708 | 6.466 | 6.545 | 0 | -0.30(-4.45%) |
Sep 25, 2008 | 6.817 | 6.891 | 6.754 | 6.849 | 640,595 | +0.03(+0.48%) |
Sep 24, 2008 | 6.870 | 6.903 | 6.736 | 6.817 | 748,853 | -0.05(-0.78%) |
Sep 23, 2008 | 7.190 | 7.217 | 6.834 | 6.870 | 813,147 | -0.32(-4.48%) |
Sep 22, 2008 | 7.430 | 7.430 | 7.085 | 7.192 | 1,291,061 | -0.34(-4.55%) |
Sep 19, 2008 | 8.079 | 9.248 | 7.441 | 7.535 | 0 | -0.28(-3.56%) |
Sep 18, 2008 | 7.280 | 7.851 | 7.179 | 7.813 | 1,421,152 | +0.64(+8.89%) |
Sep 17, 2008 | 7.031 | 7.351 | 6.955 | 7.175 | 1,262,578 | -0.00(-0.05%) |
Sep 16, 2008 | 6.794 | 7.284 | 6.738 | 7.179 | 1,179,536 | +0.34(+4.90%) |
Sep 15, 2008 | 6.602 | 6.905 | 6.602 | 6.844 | 838,154 | -0.04(-0.58%) |
Sep 12, 2008 | 6.930 | 6.960 | 6.792 | 6.884 | 0 | -0.08(-1.10%) |
Sep 11, 2008 | 6.771 | 6.999 | 6.748 | 6.960 | 625,422 | +0.07(+1.00%) |
Sep 10, 2008 | 6.681 | 6.945 | 6.681 | 6.891 | 1,061,251 | +0.24(+3.57%) |
Sep 09, 2008 | 6.639 | 6.953 | 6.610 | 6.654 | 878,996 | -0.07(-1.03%) |
Sep 08, 2008 | 6.539 | 6.727 | 6.382 | 6.723 | 976,993 | +0.46(+7.31%) |
Sep 05, 2008 | 6.412 | 6.445 | 6.242 | 6.265 | 0 | -0.18(-2.74%) |
Sep 04, 2008 | 6.531 | 6.531 | 6.322 | 6.441 | 1,141,376 | -0.16(-2.38%) |
Sep 03, 2008 | 6.654 | 6.767 | 6.466 | 6.598 | 661,927 | -0.06(-0.84%) |
Sep 02, 2008 | 6.861 | 6.928 | 6.562 | 6.654 | 1,072,823 | -0.17(-2.53%) |
Aug 29, 2008 | 6.966 | 7.052 | 6.784 | 6.826 | 0 | -0.16(-2.36%) |
Aug 28, 2008 | 6.660 | 6.991 | 6.422 | 6.991 | 1,555,957 | +0.37(+5.58%) |
Aug 27, 2008 | 6.654 | 6.666 | 6.527 | 6.621 | 646,989 | -0.08(-1.20%) |
Aug 26, 2008 | 6.606 | 6.715 | 6.562 | 6.702 | 483,337 | +0.08(+1.19%) |
Aug 25, 2008 | 6.765 | 6.765 | 6.495 | 6.623 | 432,295 | -0.15(-2.23%) |
Aug 22, 2008 | 6.765 | 6.880 | 6.688 | 6.775 | 0 | +0.05(+0.77%) |
Aug 21, 2008 | 6.740 | 6.805 | 6.681 | 6.723 | 360,370 | -0.08(-1.13%) |
Aug 20, 2008 | 6.752 | 6.911 | 6.686 | 6.799 | 419,638 | +0.06(+0.88%) |
Aug 19, 2008 | 6.974 | 7.001 | 6.681 | 6.740 | 722,286 | -0.27(-3.88%) |
Aug 18, 2008 | 7.008 | 7.052 | 6.886 | 7.012 | 377,422 | -0.02(-0.35%) |
Aug 15, 2008 | 7.158 | 7.213 | 6.890 | 7.037 | 0 | -0.08(-1.08%) |
Aug 14, 2008 | 6.844 | 7.123 | 6.844 | 7.114 | 600,342 | +0.22(+3.20%) |
Aug 13, 2008 | 6.798 | 6.968 | 6.763 | 6.893 | 453,387 | +0.04(+0.64%) |
Aug 12, 2008 | 7.026 | 7.026 | 6.830 | 6.849 | 602,237 | -0.15(-2.08%) |
Aug 11, 2008 | 6.821 | 7.066 | 6.771 | 6.995 | 813,862 | +0.17(+2.56%) |
Aug 08, 2008 | 6.612 | 6.893 | 6.572 | 6.821 | 717,729 | +0.20(+3.07%) |
Aug 07, 2008 | 6.872 | 6.872 | 6.596 | 6.617 | 758,483 | -0.31(-4.43%) |
Aug 06, 2008 | 6.909 | 7.020 | 6.878 | 6.924 | 751,338 | +0.01(+0.11%) |
Aug 05, 2008 | 6.859 | 6.959 | 6.784 | 6.916 | 1,065,077 | +0.16(+2.35%) |
Aug 04, 2008 | 6.755 | 6.855 | 6.683 | 6.757 | 923,127 | -0.03(-0.40%) |
Aug 01, 2008 | 6.673 | 6.821 | 6.606 | 6.784 | 488,071 | +0.11(+1.69%) |
Jul 31, 2008 | 6.667 | 6.790 | 6.523 | 6.671 | 608,673 | -0.10(-1.47%) |
Jul 30, 2008 | 6.897 | 6.924 | 6.650 | 6.771 | 697,958 | -0.07(-1.06%) |
Jul 29, 2008 | 6.844 | 7.004 | 6.763 | 6.844 | 1,186,306 | +0.10(+1.42%) |
Jul 28, 2008 | 6.888 | 6.913 | 6.589 | 6.748 | 757,361 | -0.18(-2.57%) |
Jul 25, 2008 | 6.891 | 7.148 | 6.882 | 6.926 | 730,507 | +0.06(+0.87%) |
Jul 24, 2008 | 7.171 | 7.209 | 6.809 | 6.867 | 950,519 | -0.26(-3.63%) |
Jul 23, 2008 | 7.106 | 7.321 | 7.039 | 7.125 | 877,796 | -0.04(-0.51%) |
Jul 22, 2008 | 6.397 | 7.277 | 6.382 | 7.162 | 2,538,801 | +0.62(+9.46%) |
Jul 21, 2008 | 6.411 | 6.577 | 6.359 | 6.543 | 833,712 | +0.14(+2.25%) |
Jul 18, 2008 | 6.501 | 6.566 | 6.282 | 6.399 | 893,742 | -0.10(-1.56%) |
Jul 17, 2008 | 6.382 | 6.558 | 6.263 | 6.501 | 997,782 | +0.13(+2.11%) |
Jul 16, 2008 | 6.119 | 6.405 | 6.100 | 6.367 | 609,586 | +0.26(+4.23%) |
Jul 15, 2008 | 5.939 | 6.207 | 5.874 | 6.108 | 1,381,922 | +0.05(+0.76%) |
Jul 14, 2008 | 6.073 | 6.207 | 5.979 | 6.062 | 935,430 | +0.04(+0.73%) |
Jul 11, 2008 | 5.987 | 6.073 | 5.845 | 6.018 | 1,343,428 | -0.03(-0.57%) |
Jul 10, 2008 | 5.878 | 6.110 | 5.878 | 6.052 | 537,479 | +0.14(+2.43%) |
Jul 09, 2008 | 6.144 | 6.169 | 5.909 | 5.909 | 780,499 | -0.25(-3.98%) |
Jul 08, 2008 | 5.809 | 6.154 | 5.778 | 6.154 | 1,489,940 | +0.27(+4.52%) |
Jul 07, 2008 | 6.022 | 6.104 | 5.805 | 5.888 | 1,085,167 | -0.11(-1.85%) |
Jul 04, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.00%) |
Jul 03, 2008 | 6.022 | 6.083 | 5.859 | 5.999 | 540,339 | +0.00(+0.06%) |
Jul 02, 2008 | 6.083 | 6.190 | 5.978 | 5.995 | 1,384,266 | -0.11(-1.88%) |
Jul 01, 2008 | 6.156 | 6.257 | 6.100 | 6.110 | 2,075,841 | -0.12(-2.00%) |
Jun 30, 2008 | 6.334 | 6.384 | 6.223 | 6.234 | 1,681,527 | -0.14(-2.22%) |
Jun 27, 2008 | 6.384 | 6.487 | 6.276 | 6.376 | 2,147,938 | -0.06(-0.86%) |
Jun 26, 2008 | 6.529 | 6.558 | 6.342 | 6.432 | 1,488,854 | -0.13(-2.01%) |
Jun 25, 2008 | 6.734 | 6.782 | 6.424 | 6.564 | 2,242,380 | -0.21(-3.03%) |
Jun 24, 2008 | 6.746 | 6.849 | 6.732 | 6.769 | 1,702,030 | -0.08(-1.15%) |
Jun 23, 2008 | 6.985 | 7.041 | 6.828 | 6.847 | 560,319 | -0.11(-1.57%) |
Jun 20, 2008 | 7.047 | 7.089 | 6.880 | 6.957 | 1,608,554 | -0.02(-0.36%) |
Jun 19, 2008 | 6.732 | 6.999 | 6.721 | 6.981 | 2,007,945 | +0.25(+3.64%) |
Jun 18, 2008 | 7.223 | 7.232 | 6.706 | 6.736 | 1,142,879 | -0.51(-7.01%) |
Jun 17, 2008 | 7.294 | 7.372 | 7.177 | 7.244 | 1,647,486 | -0.01(-0.16%) |
Jun 16, 2008 | 7.200 | 7.413 | 7.171 | 7.255 | 988,236 | +0.01(+0.19%) |
Jun 13, 2008 | 6.955 | 7.391 | 6.955 | 7.242 | 1,235,499 | +0.28(+3.96%) |
Jun 12, 2008 | 7.472 | 7.664 | 6.895 | 6.966 | 2,795,883 | -0.46(-6.14%) |
Jun 11, 2008 | 7.742 | 7.840 | 7.420 | 7.422 | 1,755,472 | -0.38(-4.82%) |
Jun 10, 2008 | 7.810 | 7.882 | 7.702 | 7.798 | 1,167,291 | +0.00(+0.05%) |
Jun 09, 2008 | 7.911 | 7.993 | 7.688 | 7.794 | 2,425,929 | +0.11(+1.37%) |
Jun 06, 2008 | 9.346 | 9.346 | 7.675 | 7.688 | 6,038,587 | -1.75(-18.58%) |
Jun 05, 2008 | 9.426 | 9.562 | 9.373 | 9.443 | 543,398 | +0.01(+0.06%) |
Jun 04, 2008 | 9.436 | 9.585 | 9.367 | 9.438 | 790,239 | -0.02(-0.18%) |
Jun 03, 2008 | 9.827 | 9.896 | 9.292 | 9.455 | 572,376 | -0.26(-2.72%) |
Jun 02, 2008 | 9.669 | 9.809 | 9.491 | 9.719 | 639,791 | +0.00(+0.00%) |
May 30, 2008 | 9.334 | 9.809 | 9.077 | 9.719 | 1,869,399 | +0.78(+8.75%) |
May 29, 2008 | 8.882 | 8.938 | 8.742 | 8.938 | 1,359,082 | +0.02(+0.26%) |
May 28, 2008 | 9.062 | 9.077 | 8.842 | 8.915 | 669,689 | -0.07(-0.79%) |
May 27, 2008 | 8.890 | 9.110 | 8.849 | 8.986 | 889,785 | +0.12(+1.38%) |
May 26, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 787,900 | -0.28(-3.04%) |
May 22, 2008 | 9.311 | 9.449 | 9.108 | 9.141 | 839,015 | -0.21(-2.19%) |
May 21, 2008 | 9.666 | 9.733 | 9.302 | 9.346 | 874,455 | -0.31(-3.25%) |
May 20, 2008 | 9.738 | 9.807 | 9.503 | 9.660 | 382,934 | -0.14(-1.45%) |
May 19, 2008 | 9.675 | 10.00 | 9.537 | 9.802 | 545,407 | +0.11(+1.09%) |
May 16, 2008 | 10.01 | 10.04 | 9.587 | 9.696 | 496,709 | -0.20(-2.05%) |
May 15, 2008 | 10.18 | 10.41 | 9.788 | 9.899 | 409,444 | -0.26(-2.60%) |
May 14, 2008 | 10.33 | 10.35 | 10.16 | 10.16 | 316,130 | -0.07(-0.65%) |
May 13, 2008 | 10.11 | 10.29 | 9.903 | 10.23 | 525,098 | +0.15(+1.52%) |
May 12, 2008 | 9.842 | 10.10 | 9.702 | 10.08 | 428,521 | +0.29(+2.96%) |
May 09, 2008 | 9.599 | 9.788 | 9.556 | 9.788 | 210,466 | +0.15(+1.53%) |
May 08, 2008 | 9.683 | 9.712 | 9.533 | 9.641 | 312,225 | -0.02(-0.22%) |
May 07, 2008 | 9.991 | 10.03 | 9.618 | 9.662 | 468,565 | -0.30(-3.00%) |
May 06, 2008 | 9.945 | 10.07 | 9.869 | 9.961 | 416,543 | -0.02(-0.21%) |
May 05, 2008 | 9.965 | 10.08 | 9.945 | 9.982 | 433,250 | -0.03(-0.32%) |
May 02, 2008 | 10.24 | 10.24 | 10.01 | 10.01 | 657,814 | -0.12(-1.23%) |
May 01, 2008 | 9.901 | 10.19 | 9.783 | 10.14 | 700,458 | +0.27(+2.74%) |
Apr 30, 2008 | 9.966 | 10.04 | 9.804 | 9.869 | 606,329 | +0.14(+1.42%) |
Apr 29, 2008 | 9.851 | 9.871 | 9.499 | 9.731 | 1,180,371 | -0.17(-1.72%) |
Apr 28, 2008 | 9.819 | 10.11 | 9.771 | 9.901 | 791,236 | +0.12(+1.19%) |
Apr 25, 2008 | 9.792 | 9.840 | 9.568 | 9.784 | 584,950 | +0.05(+0.51%) |
Apr 24, 2008 | 9.549 | 9.819 | 9.447 | 9.735 | 811,769 | +0.25(+2.65%) |
Apr 23, 2008 | 9.436 | 9.537 | 9.269 | 9.484 | 771,605 | +0.09(+0.96%) |
Apr 22, 2008 | 9.440 | 9.445 | 9.238 | 9.394 | 855,869 | -0.07(-0.79%) |
Apr 21, 2008 | 9.296 | 9.510 | 9.279 | 9.468 | 1,215,650 | +0.08(+0.84%) |
Apr 18, 2008 | 9.468 | 9.468 | 9.171 | 9.390 | 1,246,815 | +0.19(+2.02%) |
Apr 17, 2008 | 9.215 | 9.238 | 9.076 | 9.204 | 917,438 | -0.03(-0.37%) |
Apr 16, 2008 | 8.813 | 9.244 | 8.800 | 9.238 | 1,517,797 | +0.44(+5.05%) |
Apr 15, 2008 | 9.081 | 9.089 | 8.690 | 8.794 | 1,198,248 | -0.26(-2.90%) |
Apr 14, 2008 | 9.166 | 9.248 | 9.035 | 9.056 | 823,967 | -0.10(-1.09%) |
Apr 11, 2008 | 9.524 | 9.524 | 9.112 | 9.156 | 837,209 | -0.46(-4.82%) |
Apr 10, 2008 | 9.411 | 9.673 | 9.407 | 9.620 | 583,541 | +0.21(+2.22%) |
Apr 09, 2008 | 9.545 | 9.564 | 9.325 | 9.411 | 763,092 | -0.17(-1.76%) |
Apr 08, 2008 | 9.474 | 9.624 | 9.436 | 9.579 | 548,570 | +0.05(+0.50%) |
Apr 07, 2008 | 9.614 | 9.689 | 9.451 | 9.532 | 799,107 | -0.04(-0.42%) |
Apr 04, 2008 | 9.648 | 9.648 | 9.371 | 9.572 | 658,180 | +0.00(+0.00%) |
Apr 03, 2008 | 9.710 | 9.771 | 9.300 | 9.572 | 815,522 | -0.25(-2.57%) |
Apr 02, 2008 | 9.806 | 10.05 | 9.773 | 9.825 | 847,857 | -0.00(-0.02%) |
Apr 01, 2008 | 9.484 | 9.827 | 9.405 | 9.827 | 923,853 | +0.49(+5.21%) |
Mar 31, 2008 | 9.530 | 9.604 | 9.325 | 9.340 | 906,628 | -0.21(-2.25%) |
Mar 28, 2008 | 9.532 | 9.679 | 9.514 | 9.555 | 754,741 | +0.02(+0.18%) |
Mar 27, 2008 | 9.641 | 9.723 | 9.443 | 9.537 | 657,235 | -0.08(-0.82%) |
Mar 26, 2008 | 9.189 | 9.616 | 9.127 | 9.616 | 621,121 | +0.36(+3.93%) |
Mar 25, 2008 | 9.319 | 9.441 | 9.043 | 9.252 | 629,994 | -0.10(-1.02%) |
Mar 24, 2008 | 9.054 | 9.392 | 9.016 | 9.348 | 913,476 | +0.35(+3.87%) |
Mar 21, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.00(+0.00%) |
Mar 20, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.10(+1.10%) |
Mar 19, 2008 | 9.104 | 9.261 | 8.901 | 8.901 | 636,613 | -0.10(-1.13%) |
Mar 18, 2008 | 9.005 | 9.102 | 8.756 | 9.003 | 1,355,997 | +0.25(+2.89%) |
Mar 17, 2008 | 8.583 | 8.936 | 8.583 | 8.750 | 710,375 | -0.10(-1.13%) |
Mar 14, 2008 | 9.051 | 9.053 | 8.623 | 8.849 | 1,041,355 | -0.11(-1.20%) |
Mar 13, 2008 | 8.813 | 9.010 | 8.591 | 8.957 | 942,121 | +0.02(+0.17%) |
Mar 12, 2008 | 8.848 | 9.123 | 8.807 | 8.941 | 833,555 | -0.00(-0.02%) |
Mar 11, 2008 | 8.593 | 8.972 | 8.516 | 8.943 | 779,272 | +0.59(+7.09%) |
Mar 10, 2008 | 8.447 | 8.482 | 8.271 | 8.351 | 970,828 | -0.08(-0.98%) |
Mar 07, 2008 | 8.131 | 8.576 | 8.131 | 8.434 | 657,658 | +0.17(+2.04%) |
Mar 06, 2008 | 8.445 | 8.478 | 8.265 | 8.265 | 703,068 | -0.24(-2.86%) |
Mar 05, 2008 | 8.587 | 8.635 | 8.342 | 8.508 | 543,351 | -0.04(-0.49%) |
Mar 04, 2008 | 8.554 | 8.667 | 8.430 | 8.551 | 529,780 | -0.11(-1.26%) |
Mar 03, 2008 | 8.434 | 8.689 | 8.240 | 8.660 | 1,310,097 | +0.27(+3.20%) |
Feb 29, 2008 | 8.784 | 8.784 | 8.344 | 8.392 | 1,281,911 | -0.39(-4.47%) |
Feb 28, 2008 | 8.758 | 8.926 | 8.669 | 8.784 | 722,756 | -0.09(-0.99%) |
Feb 27, 2008 | 8.786 | 9.083 | 8.765 | 8.872 | 642,417 | -0.02(-0.22%) |
Feb 26, 2008 | 8.524 | 8.995 | 8.480 | 8.892 | 1,032,873 | +0.30(+3.43%) |
Feb 25, 2008 | 8.428 | 8.618 | 8.240 | 8.597 | 701,502 | +0.14(+1.68%) |
Feb 22, 2008 | 8.489 | 8.553 | 8.254 | 8.455 | 717,682 | -0.00(-0.05%) |
Feb 21, 2008 | 8.735 | 8.754 | 8.380 | 8.459 | 535,260 | -0.23(-2.67%) |
Feb 20, 2008 | 8.451 | 8.717 | 8.326 | 8.690 | 473,409 | +0.17(+2.05%) |
Feb 19, 2008 | 8.583 | 8.671 | 8.420 | 8.516 | 700,458 | +0.03(+0.34%) |
Feb 18, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 652,250 | -0.14(-1.58%) |
Feb 14, 2008 | 8.855 | 8.855 | 8.564 | 8.623 | 632,834 | -0.23(-2.60%) |
Feb 13, 2008 | 8.744 | 8.857 | 8.631 | 8.853 | 477,193 | +0.21(+2.42%) |
Feb 12, 2008 | 8.514 | 8.782 | 8.470 | 8.644 | 787,102 | +0.16(+1.85%) |
Feb 11, 2008 | 8.453 | 8.556 | 8.416 | 8.487 | 620,599 | +0.02(+0.25%) |
Feb 08, 2008 | 8.359 | 8.526 | 8.208 | 8.466 | 931,682 | +0.07(+0.87%) |
Feb 07, 2008 | 8.087 | 8.468 | 8.008 | 8.394 | 547,004 | +0.25(+3.11%) |
Feb 06, 2008 | 8.441 | 8.455 | 8.116 | 8.141 | 414,710 | -0.15(-1.78%) |
Feb 05, 2008 | 8.472 | 8.604 | 8.256 | 8.288 | 634,692 | -0.34(-3.99%) |
Feb 04, 2008 | 8.909 | 8.909 | 8.612 | 8.633 | 671,229 | -0.29(-3.20%) |
Feb 01, 2008 | 8.610 | 8.945 | 8.558 | 8.918 | 752,653 | +0.39(+4.58%) |
Jan 31, 2008 | 8.135 | 8.671 | 8.047 | 8.528 | 753,577 | +0.26(+3.20%) |
Jan 30, 2008 | 8.309 | 8.587 | 8.187 | 8.263 | 905,063 | -0.10(-1.15%) |
Jan 29, 2008 | 8.415 | 8.455 | 8.219 | 8.359 | 531,868 | -0.02(-0.21%) |
Jan 28, 2008 | 8.363 | 8.394 | 8.154 | 8.376 | 481,656 | -0.02(-0.23%) |
Jan 25, 2008 | 8.608 | 8.643 | 8.200 | 8.395 | 935,336 | -0.13(-1.48%) |
Jan 24, 2008 | 8.583 | 8.867 | 8.296 | 8.522 | 932,204 | +0.05(+0.63%) |
Jan 23, 2008 | 8.441 | 8.602 | 8.210 | 8.468 | 1,137,331 | -0.19(-2.21%) |
Jan 22, 2008 | 8.482 | 8.897 | 8.424 | 8.660 | 992,589 | -0.19(-2.19%) |
Jan 21, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.696 | 9.020 | 8.612 | 8.853 | 1,086,978 | -0.04(-0.41%) |
Jan 17, 2008 | 9.443 | 9.549 | 8.813 | 8.890 | 1,071,565 | -0.50(-5.34%) |
Jan 16, 2008 | 9.478 | 9.589 | 9.267 | 9.392 | 966,924 | -0.09(-0.99%) |
Jan 15, 2008 | 9.555 | 9.675 | 9.302 | 9.486 | 935,858 | -0.24(-2.46%) |
Jan 14, 2008 | 9.694 | 9.901 | 9.673 | 9.725 | 1,179,087 | +0.09(+0.97%) |
Jan 11, 2008 | 10.03 | 10.08 | 9.533 | 9.631 | 917,068 | -0.47(-4.68%) |
Jan 10, 2008 | 9.857 | 10.23 | 9.836 | 10.10 | 890,970 | +0.15(+1.52%) |
Jan 09, 2008 | 9.593 | 9.968 | 9.365 | 9.953 | 1,558,023 | +0.23(+2.38%) |
Jan 08, 2008 | 10.21 | 10.38 | 9.715 | 9.721 | 852,868 | -0.54(-5.27%) |
Jan 07, 2008 | 10.39 | 10.54 | 10.14 | 10.26 | 1,479,209 | -0.10(-1.00%) |
Jan 04, 2008 | 10.27 | 10.51 | 10.17 | 10.37 | 1,262,077 | -0.07(-0.66%) |
Jan 03, 2008 | 10.45 | 10.75 | 10.36 | 10.43 | 1,786,638 | +0.04(+0.42%) |
Jan 02, 2008 | 10.44 | 10.71 | 10.34 | 10.39 | 932,204 | -0.05(-0.46%) |
Jan 01, 2008 | 10.91 | 10.91 | 10.32 | 10.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.91 | 10.91 | 10.32 | 10.44 | 795,458 | -0.33(-3.09%) |
Dec 28, 2007 | 10.40 | 10.81 | 10.37 | 10.77 | 1,370,121 | +0.58(+5.70%) |
Dec 27, 2007 | 10.84 | 10.85 | 10.19 | 10.19 | 751,609 | -0.67(-6.17%) |
Dec 26, 2007 | 10.54 | 10.87 | 10.22 | 10.86 | 833,033 | +0.19(+1.81%) |
Dec 24, 2007 | 10.18 | 10.67 | 10.11 | 10.67 | 417,821 | +0.41(+4.02%) |
Dec 21, 2007 | 10.14 | 10.44 | 10.09 | 10.26 | 1,491,214 | +0.25(+2.53%) |
Dec 20, 2007 | 9.281 | 10.06 | 9.281 | 10.00 | 2,792,542 | +1.14(+12.81%) |
Dec 19, 2007 | 8.907 | 8.907 | 8.685 | 8.867 | 512,602 | +0.06(+0.63%) |
Dec 18, 2007 | 8.700 | 8.993 | 8.681 | 8.811 | 735,429 | +0.11(+1.28%) |
Dec 17, 2007 | 8.736 | 8.890 | 8.652 | 8.700 | 395,116 | -0.07(-0.85%) |
Dec 14, 2007 | 8.955 | 9.081 | 8.744 | 8.775 | 402,424 | -0.31(-3.46%) |
Dec 13, 2007 | 9.118 | 9.267 | 8.963 | 9.089 | 596,068 | -0.08(-0.84%) |
Dec 12, 2007 | 9.244 | 9.399 | 8.997 | 9.166 | 443,214 | +0.16(+1.74%) |
Dec 11, 2007 | 9.436 | 9.604 | 9.009 | 9.009 | 538,131 | -0.34(-3.69%) |
Dec 10, 2007 | 9.296 | 9.466 | 9.277 | 9.353 | 438,438 | +0.06(+0.66%) |
Dec 07, 2007 | 9.629 | 9.641 | 9.162 | 9.292 | 597,633 | -0.28(-2.94%) |
Dec 06, 2007 | 9.518 | 9.631 | 9.401 | 9.574 | 805,892 | +0.12(+1.28%) |
Dec 05, 2007 | 9.300 | 9.518 | 9.206 | 9.453 | 386,765 | +0.36(+3.94%) |
Dec 04, 2007 | 9.284 | 9.445 | 9.043 | 9.095 | 422,258 | -0.30(-3.14%) |
Dec 03, 2007 | 9.564 | 9.696 | 9.304 | 9.390 | 474,051 | -0.05(-0.51%) |
Nov 30, 2007 | 9.861 | 9.888 | 9.424 | 9.438 | 522,473 | -0.26(-2.73%) |
Nov 29, 2007 | 9.643 | 9.867 | 9.614 | 9.702 | 319,434 | +0.03(+0.32%) |
Nov 28, 2007 | 9.532 | 9.714 | 9.464 | 9.671 | 635,736 | +0.27(+2.87%) |
Nov 27, 2007 | 9.323 | 9.560 | 9.181 | 9.401 | 753,697 | +0.05(+0.55%) |
Nov 26, 2007 | 9.384 | 9.570 | 9.321 | 9.350 | 607,029 | -0.05(-0.57%) |
Nov 23, 2007 | 9.361 | 9.480 | 9.292 | 9.403 | 244,273 | +0.07(+0.78%) |
Nov 21, 2007 | 9.325 | 9.729 | 9.290 | 9.330 | 446,790 | -0.06(-0.67%) |
Nov 20, 2007 | 9.403 | 9.698 | 9.102 | 9.394 | 793,365 | -0.06(-0.63%) |
Nov 19, 2007 | 9.493 | 9.566 | 9.307 | 9.453 | 661,416 | -0.16(-1.69%) |
Nov 16, 2007 | 9.560 | 9.629 | 9.361 | 9.616 | 777,707 | +0.07(+0.78%) |
Nov 15, 2007 | 9.706 | 9.809 | 9.445 | 9.541 | 755,263 | -0.23(-2.35%) |
Nov 14, 2007 | 10.06 | 10.06 | 9.532 | 9.771 | 623,731 | -0.29(-2.89%) |
Nov 13, 2007 | 9.677 | 10.08 | 9.553 | 10.06 | 665,487 | +0.49(+5.17%) |
Nov 12, 2007 | 9.482 | 9.763 | 9.428 | 9.568 | 573,102 | +0.06(+0.60%) |
Nov 09, 2007 | 9.696 | 9.696 | 9.428 | 9.510 | 620,182 | -0.18(-1.90%) |
Nov 08, 2007 | 9.702 | 9.773 | 9.509 | 9.694 | 556,399 | +0.10(+1.00%) |
Nov 07, 2007 | 9.750 | 9.750 | 9.472 | 9.599 | 843,525 | -0.12(-1.22%) |
Nov 06, 2007 | 9.677 | 9.737 | 9.244 | 9.717 | 800,672 | +0.14(+1.42%) |
Nov 05, 2007 | 9.602 | 9.706 | 9.436 | 9.581 | 825,204 | -0.19(-1.94%) |
Nov 02, 2007 | 9.884 | 9.884 | 9.474 | 9.771 | 740,126 | +0.11(+1.15%) |