Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 6.445 | 6.767 | 6.284 | 6.445 | 381,510 | -0.02(-0.28%) |
Oct 30, 2008 | 6.615 | 6.615 | 6.257 | 6.463 | 445,167 | +0.05(+0.84%) |
Oct 29, 2008 | 6.463 | 6.803 | 6.151 | 6.409 | 419,592 | +0.01(+0.14%) |
Oct 28, 2008 | 6.731 | 6.812 | 6.141 | 6.400 | 239,775 | -0.22(-3.37%) |
Oct 27, 2008 | 6.892 | 7.258 | 6.427 | 6.624 | 283,529 | -0.28(-4.02%) |
Oct 24, 2008 | 7.071 | 7.115 | 6.704 | 6.901 | 180,213 | -0.72(-9.50%) |
Oct 23, 2008 | 7.822 | 8.063 | 7.428 | 7.625 | 97,713 | -0.12(-1.50%) |
Oct 22, 2008 | 7.840 | 7.857 | 7.491 | 7.741 | 319,927 | -0.21(-2.59%) |
Oct 21, 2008 | 7.688 | 8.179 | 7.688 | 7.947 | 209,565 | +0.16(+2.07%) |
Oct 20, 2008 | 7.723 | 8.063 | 7.482 | 7.786 | 332,585 | +0.20(+2.59%) |
Oct 17, 2008 | 7.848 | 8.304 | 7.491 | 7.589 | 253,902 | -0.34(-4.28%) |
Oct 16, 2008 | 7.688 | 8.519 | 7.303 | 7.929 | 389,253 | +0.33(+4.35%) |
Oct 15, 2008 | 8.295 | 8.295 | 7.589 | 7.598 | 330,121 | -0.76(-9.09%) |
Oct 14, 2008 | 8.438 | 8.930 | 7.607 | 8.358 | 245,441 | +0.13(+1.63%) |
Oct 13, 2008 | 8.787 | 8.850 | 7.661 | 8.224 | 420,185 | -0.47(-5.45%) |
Oct 10, 2008 | 9.243 | 9.243 | 7.321 | 8.698 | 319,022 | -0.66(-7.07%) |
Oct 09, 2008 | 10.86 | 10.99 | 9.332 | 9.359 | 200,026 | -1.37(-12.75%) |
Oct 08, 2008 | 10.91 | 11.08 | 10.19 | 10.73 | 297,077 | -0.29(-2.60%) |
Oct 07, 2008 | 11.84 | 11.89 | 10.74 | 11.01 | 275,131 | -0.64(-5.52%) |
Oct 06, 2008 | 11.34 | 11.75 | 10.73 | 11.66 | 335,752 | +0.93(+8.67%) |
Oct 03, 2008 | 11.08 | 11.44 | 10.73 | 10.73 | 109,786 | -0.21(-1.88%) |
Oct 02, 2008 | 11.84 | 11.84 | 10.74 | 10.93 | 209,836 | -0.79(-6.71%) |
Oct 01, 2008 | 11.34 | 11.90 | 10.83 | 11.72 | 169,714 | +0.23(+2.02%) |
Sep 30, 2008 | 11.25 | 11.73 | 11.17 | 11.49 | 168,794 | +0.25(+2.23%) |
Sep 29, 2008 | 11.93 | 12.18 | 11.18 | 11.24 | 175,682 | -0.83(-6.89%) |
Sep 26, 2008 | 12.15 | 12.15 | 11.66 | 12.07 | 81,781 | -0.25(-2.03%) |
Sep 25, 2008 | 12.25 | 12.60 | 11.66 | 12.32 | 122,750 | +0.13(+1.10%) |
Sep 24, 2008 | 12.30 | 12.48 | 11.67 | 12.18 | 112,789 | +0.00(+0.00%) |
Sep 23, 2008 | 13.18 | 13.30 | 11.78 | 12.18 | 148,347 | -1.05(-7.97%) |
Sep 22, 2008 | 13.47 | 13.49 | 12.59 | 13.24 | 178,397 | -0.10(-0.74%) |
Sep 19, 2008 | 13.60 | 14.96 | 12.60 | 13.34 | 408,657 | +0.64(+5.07%) |
Sep 18, 2008 | 11.48 | 12.90 | 11.45 | 12.69 | 277,935 | +1.39(+12.25%) |
Sep 17, 2008 | 13.05 | 13.18 | 10.80 | 11.31 | 401,350 | -1.88(-14.24%) |
Sep 16, 2008 | 13.43 | 14.30 | 11.78 | 13.19 | 243,487 | -0.51(-3.72%) |
Sep 15, 2008 | 13.52 | 14.22 | 13.45 | 13.69 | 164,675 | -0.48(-3.40%) |
Sep 12, 2008 | 13.83 | 14.82 | 13.70 | 14.18 | 333,509 | +0.24(+1.73%) |
Sep 11, 2008 | 13.42 | 13.99 | 13.30 | 13.94 | 227,791 | +0.37(+2.70%) |
Sep 10, 2008 | 13.28 | 13.87 | 12.61 | 13.57 | 111,619 | +0.40(+3.05%) |
Sep 09, 2008 | 13.45 | 14.17 | 13.13 | 13.17 | 291,121 | -0.25(-1.87%) |
Sep 08, 2008 | 13.02 | 13.85 | 12.44 | 13.42 | 276,936 | +0.41(+3.16%) |
Sep 05, 2008 | 13.19 | 13.54 | 12.62 | 13.01 | 232,180 | -0.56(-4.15%) |
Sep 04, 2008 | 14.14 | 14.14 | 12.91 | 13.57 | 182,203 | -0.68(-4.77%) |
Sep 03, 2008 | 14.37 | 14.70 | 14.19 | 14.25 | 141,573 | -0.15(-1.06%) |
Sep 02, 2008 | 15.00 | 15.42 | 14.18 | 14.40 | 273,989 | -0.28(-1.89%) |
Aug 29, 2008 | 14.96 | 14.96 | 14.53 | 14.68 | 119,291 | -0.37(-2.44%) |
Aug 28, 2008 | 15.12 | 15.20 | 14.74 | 15.04 | 217,154 | +0.04(+0.30%) |
Aug 27, 2008 | 14.78 | 15.16 | 14.71 | 15.00 | 155,842 | +0.25(+1.70%) |
Aug 26, 2008 | 15.01 | 15.20 | 14.64 | 14.75 | 135,361 | -0.26(-1.73%) |
Aug 25, 2008 | 14.66 | 15.30 | 14.53 | 15.01 | 292,931 | +0.44(+3.01%) |
Aug 22, 2008 | 14.14 | 14.77 | 13.99 | 14.57 | 142,860 | -0.21(-1.45%) |
Aug 21, 2008 | 14.87 | 15.02 | 14.72 | 14.79 | 165,597 | -0.32(-2.13%) |
Aug 20, 2008 | 14.96 | 15.19 | 14.30 | 15.11 | 169,158 | +0.11(+0.71%) |
Aug 19, 2008 | 14.98 | 15.10 | 14.73 | 15.00 | 160,991 | +0.00(+0.00%) |
Aug 18, 2008 | 15.18 | 15.21 | 14.88 | 15.00 | 227,518 | -0.18(-1.18%) |
Aug 15, 2008 | 15.20 | 15.53 | 14.92 | 15.18 | 208,153 | +0.09(+0.59%) |
Aug 14, 2008 | 15.12 | 15.16 | 14.87 | 15.09 | 172,692 | +0.07(+0.48%) |
Aug 13, 2008 | 15.02 | 15.15 | 14.78 | 15.02 | 237,995 | +0.04(+0.24%) |
Aug 12, 2008 | 15.12 | 15.19 | 14.79 | 14.98 | 304,267 | -0.12(-0.77%) |
Aug 11, 2008 | 14.35 | 15.20 | 14.31 | 15.10 | 387,245 | +0.70(+4.84%) |
Aug 08, 2008 | 13.63 | 14.55 | 13.63 | 14.40 | 380,784 | +0.67(+4.88%) |
Aug 07, 2008 | 13.26 | 14.03 | 13.23 | 13.73 | 599,702 | -0.28(-1.98%) |
Aug 06, 2008 | 13.33 | 14.25 | 13.23 | 14.01 | 316,801 | +0.78(+5.88%) |
Aug 05, 2008 | 13.27 | 13.61 | 13.07 | 13.23 | 350,401 | -0.04(-0.27%) |
Aug 04, 2008 | 12.60 | 13.64 | 12.47 | 13.27 | 534,447 | +0.78(+6.23%) |
Aug 01, 2008 | 12.03 | 12.79 | 10.81 | 12.49 | 408,277 | +0.58(+4.88%) |
Jul 31, 2008 | 11.23 | 12.00 | 11.23 | 11.91 | 302,725 | +0.14(+1.22%) |
Jul 30, 2008 | 11.19 | 11.84 | 11.00 | 11.76 | 320,441 | -0.13(-1.13%) |
Jul 29, 2008 | 11.90 | 12.87 | 8.948 | 11.90 | 626,692 | -1.37(-10.31%) |
Jul 28, 2008 | 13.01 | 13.54 | 12.75 | 13.27 | 253,694 | +0.19(+1.44%) |
Jul 25, 2008 | 13.25 | 13.25 | 12.51 | 13.08 | 350,906 | +0.05(+0.41%) |
Jul 24, 2008 | 13.46 | 13.50 | 12.91 | 13.02 | 343,500 | -0.17(-1.29%) |
Jul 23, 2008 | 13.55 | 13.77 | 13.18 | 13.19 | 326,715 | -0.29(-2.12%) |
Jul 22, 2008 | 13.19 | 13.78 | 13.05 | 13.48 | 540,010 | +0.07(+0.53%) |
Jul 21, 2008 | 13.27 | 13.41 | 13.05 | 13.41 | 459,207 | +0.42(+3.23%) |
Jul 18, 2008 | 13.02 | 13.29 | 12.86 | 12.99 | 292,518 | -0.04(-0.34%) |
Jul 17, 2008 | 12.91 | 13.10 | 12.52 | 13.03 | 424,603 | +0.36(+2.82%) |
Jul 16, 2008 | 12.16 | 12.93 | 12.16 | 12.68 | 656,381 | +0.52(+4.26%) |
Jul 15, 2008 | 12.28 | 12.55 | 11.84 | 12.16 | 297,870 | -0.36(-2.86%) |
Jul 14, 2008 | 12.47 | 12.66 | 12.09 | 12.51 | 330,783 | +0.21(+1.67%) |
Jul 11, 2008 | 12.23 | 12.34 | 12.07 | 12.31 | 229,303 | -0.07(-0.58%) |
Jul 10, 2008 | 12.08 | 12.54 | 12.08 | 12.38 | 163,448 | +0.20(+1.61%) |
Jul 09, 2008 | 12.13 | 12.64 | 12.08 | 12.18 | 329,082 | +0.01(+0.07%) |
Jul 08, 2008 | 11.84 | 12.27 | 11.53 | 12.17 | 325,721 | +0.31(+2.64%) |
Jul 07, 2008 | 11.33 | 12.06 | 11.18 | 11.86 | 418,332 | +0.38(+3.27%) |
Jul 04, 2008 | 11.62 | 11.78 | 11.17 | 11.49 | 164,167 | +0.00(+0.00%) |
Jul 03, 2008 | 11.62 | 11.78 | 11.17 | 11.49 | 164,167 | -0.17(-1.46%) |
Jul 02, 2008 | 12.43 | 12.49 | 11.63 | 11.66 | 279,882 | -0.83(-6.66%) |
Jul 01, 2008 | 12.51 | 12.70 | 12.43 | 12.49 | 438,181 | +0.03(+0.22%) |
Jun 30, 2008 | 12.14 | 12.72 | 12.01 | 12.46 | 441,267 | +0.33(+2.73%) |
Jun 27, 2008 | 11.97 | 12.16 | 11.75 | 12.13 | 2,482,915 | +0.33(+2.80%) |
Jun 26, 2008 | 12.34 | 12.34 | 11.67 | 11.80 | 201,355 | -0.43(-3.51%) |
Jun 25, 2008 | 12.25 | 12.51 | 12.12 | 12.23 | 139,480 | -0.02(-0.15%) |
Jun 24, 2008 | 12.30 | 12.38 | 12.07 | 12.25 | 190,413 | -0.12(-0.94%) |
Jun 23, 2008 | 12.13 | 12.51 | 12.03 | 12.36 | 116,748 | +0.28(+2.29%) |
Jun 20, 2008 | 12.43 | 12.43 | 11.97 | 12.09 | 112,665 | -0.37(-2.94%) |
Jun 19, 2008 | 12.16 | 12.51 | 12.03 | 12.45 | 209,619 | +0.13(+1.02%) |
Jun 18, 2008 | 12.49 | 12.59 | 11.94 | 12.33 | 117,611 | -0.13(-1.01%) |
Jun 17, 2008 | 12.41 | 12.73 | 12.39 | 12.45 | 207,114 | +0.08(+0.69%) |
Jun 16, 2008 | 12.19 | 12.47 | 12.18 | 12.37 | 218,217 | +0.20(+1.65%) |
Jun 13, 2008 | 11.90 | 12.28 | 11.80 | 12.17 | 206,005 | +0.26(+2.18%) |
Jun 12, 2008 | 12.00 | 12.06 | 11.78 | 11.91 | 123,611 | +0.26(+2.23%) |
Jun 11, 2008 | 12.23 | 12.28 | 11.65 | 11.65 | 188,415 | -0.50(-4.12%) |
Jun 10, 2008 | 11.97 | 12.16 | 11.93 | 12.15 | 122,207 | +0.14(+1.19%) |
Jun 09, 2008 | 12.29 | 12.29 | 11.89 | 12.01 | 193,526 | -0.28(-2.26%) |
Jun 06, 2008 | 12.07 | 12.29 | 11.70 | 12.28 | 190,091 | +0.21(+1.78%) |
Jun 05, 2008 | 11.75 | 12.07 | 11.75 | 12.07 | 160,875 | +0.32(+2.74%) |
Jun 04, 2008 | 11.78 | 11.99 | 11.70 | 11.75 | 89,604 | -0.19(-1.57%) |
Jun 03, 2008 | 11.65 | 12.06 | 11.57 | 11.93 | 294,107 | +0.32(+2.77%) |
Jun 02, 2008 | 11.66 | 11.81 | 11.52 | 11.61 | 185,625 | -0.02(-0.15%) |
May 30, 2008 | 11.70 | 11.88 | 11.54 | 11.63 | 168,993 | -0.04(-0.31%) |
May 29, 2008 | 11.59 | 11.72 | 11.40 | 11.67 | 153,244 | +0.15(+1.32%) |
May 28, 2008 | 11.56 | 11.70 | 11.31 | 11.51 | 194,863 | +0.07(+0.63%) |
May 27, 2008 | 11.33 | 11.53 | 11.25 | 11.44 | 126,183 | +0.12(+1.03%) |
May 26, 2008 | 11.28 | 11.55 | 11.22 | 11.33 | 119,579 | +0.00(+0.00%) |
May 23, 2008 | 11.28 | 11.55 | 11.22 | 11.33 | 119,579 | +0.04(+0.40%) |
May 22, 2008 | 11.26 | 11.43 | 11.13 | 11.28 | 155,928 | -0.01(-0.08%) |
May 21, 2008 | 12.06 | 12.07 | 11.08 | 11.29 | 456,199 | +0.71(+6.67%) |
May 20, 2008 | 10.57 | 10.74 | 10.55 | 10.58 | 155,259 | -0.17(-1.58%) |
May 19, 2008 | 10.47 | 10.99 | 10.45 | 10.75 | 153,605 | +0.12(+1.09%) |
May 16, 2008 | 10.70 | 10.91 | 10.34 | 10.64 | 388,474 | -0.12(-1.08%) |
May 15, 2008 | 10.91 | 11.02 | 10.53 | 10.75 | 155,101 | -0.18(-1.64%) |
May 14, 2008 | 11.50 | 11.50 | 10.28 | 10.93 | 592,810 | -0.69(-5.92%) |
May 13, 2008 | 11.76 | 11.96 | 11.40 | 11.62 | 125,911 | +0.02(+0.15%) |
May 12, 2008 | 11.42 | 11.76 | 11.11 | 11.60 | 179,775 | +0.70(+6.39%) |
May 09, 2008 | 10.52 | 11.16 | 10.47 | 10.91 | 90,871 | +0.48(+4.63%) |
May 08, 2008 | 10.90 | 11.08 | 10.26 | 10.42 | 147,781 | -0.31(-2.91%) |
May 07, 2008 | 10.66 | 11.11 | 10.57 | 10.74 | 157,426 | +0.01(+0.08%) |
May 06, 2008 | 10.64 | 10.83 | 10.30 | 10.73 | 163,718 | +0.21(+1.95%) |
May 05, 2008 | 10.21 | 10.78 | 10.21 | 10.52 | 139,325 | +0.59(+5.94%) |
May 02, 2008 | 9.654 | 10.09 | 9.475 | 9.931 | 37,968 | +0.46(+4.81%) |
May 01, 2008 | 8.984 | 9.663 | 8.984 | 9.475 | 64,380 | +0.50(+5.58%) |
Apr 30, 2008 | 9.145 | 9.162 | 8.608 | 8.975 | 20,366 | -0.04(-0.40%) |
Apr 29, 2008 | 8.975 | 9.288 | 8.850 | 9.011 | 22,116 | +0.14(+1.61%) |
Apr 28, 2008 | 9.011 | 9.073 | 8.850 | 8.868 | 10,050 | -0.02(-0.20%) |
Apr 25, 2008 | 8.778 | 9.002 | 8.778 | 8.885 | 14,482 | +0.04(+0.51%) |
Apr 24, 2008 | 8.957 | 9.019 | 8.742 | 8.841 | 7,558 | -0.01(-0.10%) |
Apr 23, 2008 | 9.244 | 9.244 | 8.573 | 8.850 | 15,204 | -0.02(-0.20%) |
Apr 22, 2008 | 8.456 | 8.939 | 8.456 | 8.868 | 14,570 | +0.06(+0.71%) |
Apr 21, 2008 | 9.011 | 9.091 | 8.805 | 8.805 | 13,227 | -0.12(-1.30%) |
Apr 18, 2008 | 8.975 | 9.118 | 8.868 | 8.921 | 15,936 | +0.16(+1.84%) |
Apr 17, 2008 | 8.698 | 8.903 | 8.684 | 8.760 | 21,947 | +0.18(+2.08%) |
Apr 16, 2008 | 8.671 | 9.046 | 8.394 | 8.581 | 87,594 | -0.32(-3.61%) |
Apr 15, 2008 | 8.716 | 9.341 | 8.662 | 8.903 | 31,675 | -0.09(-0.99%) |
Apr 14, 2008 | 9.127 | 9.127 | 8.814 | 8.993 | 23,612 | -0.12(-1.28%) |
Apr 11, 2008 | 9.011 | 9.234 | 8.850 | 9.109 | 23,455 | +0.24(+2.72%) |
Apr 10, 2008 | 8.787 | 8.948 | 8.724 | 8.868 | 41,029 | -0.04(-0.40%) |
Apr 09, 2008 | 8.546 | 9.028 | 8.546 | 8.903 | 19,804 | -0.04(-0.50%) |
Apr 08, 2008 | 8.519 | 9.019 | 8.430 | 8.948 | 23,419 | +0.07(+0.81%) |
Apr 07, 2008 | 8.331 | 9.091 | 8.117 | 8.876 | 38,554 | +0.04(+0.40%) |
Apr 04, 2008 | 8.778 | 8.841 | 8.716 | 8.841 | 8,613 | -0.08(-0.90%) |
Apr 03, 2008 | 8.796 | 9.149 | 8.653 | 8.921 | 20,628 | +0.19(+2.15%) |
Apr 02, 2008 | 8.823 | 9.185 | 8.733 | 8.733 | 23,500 | +0.01(+0.10%) |
Apr 01, 2008 | 8.894 | 9.285 | 8.072 | 8.724 | 56,686 | +0.03(+0.31%) |
Mar 31, 2008 | 8.903 | 9.037 | 8.599 | 8.698 | 19,465 | -0.13(-1.52%) |
Mar 28, 2008 | 8.984 | 9.252 | 8.707 | 8.832 | 15,128 | -0.12(-1.30%) |
Mar 27, 2008 | 8.832 | 9.100 | 8.662 | 8.948 | 51,643 | +0.03(+0.30%) |
Mar 26, 2008 | 8.635 | 9.028 | 8.376 | 8.921 | 39,545 | +0.15(+1.73%) |
Mar 25, 2008 | 8.260 | 8.769 | 7.634 | 8.769 | 59,546 | +0.59(+7.21%) |
Mar 24, 2008 | 7.553 | 8.376 | 7.553 | 8.179 | 64,753 | +0.65(+8.67%) |
Mar 21, 2008 | 7.787 | 8.090 | 7.375 | 7.527 | 17,249 | +0.00(+0.00%) |
Mar 20, 2008 | 7.787 | 8.090 | 7.375 | 7.527 | 17,249 | -0.07(-0.94%) |
Mar 19, 2008 | 7.688 | 7.705 | 7.536 | 7.598 | 8,258 | +0.07(+0.95%) |
Mar 18, 2008 | 7.656 | 7.656 | 7.196 | 7.527 | 43,380 | +0.05(+0.72%) |
Mar 17, 2008 | 7.688 | 7.689 | 7.133 | 7.473 | 32,069 | -0.32(-4.13%) |
Mar 14, 2008 | 8.885 | 8.885 | 7.598 | 7.795 | 25,577 | -0.34(-4.18%) |
Mar 13, 2008 | 8.286 | 8.394 | 8.054 | 8.135 | 16,750 | -0.23(-2.78%) |
Mar 12, 2008 | 8.027 | 8.581 | 8.000 | 8.367 | 8,591 | +0.33(+4.12%) |
Mar 11, 2008 | 8.206 | 8.206 | 7.312 | 8.036 | 33,146 | +0.05(+0.67%) |
Mar 10, 2008 | 8.072 | 8.340 | 7.983 | 7.983 | 44,432 | -0.04(-0.56%) |
Mar 07, 2008 | 8.036 | 8.385 | 7.911 | 8.027 | 27,394 | -0.34(-4.06%) |
Mar 06, 2008 | 8.358 | 8.546 | 8.215 | 8.367 | 12,753 | +0.10(+1.19%) |
Mar 05, 2008 | 8.689 | 8.689 | 7.920 | 8.269 | 63,496 | -0.13(-1.60%) |
Mar 04, 2008 | 8.152 | 8.850 | 8.063 | 8.403 | 40,617 | +0.20(+2.40%) |
Mar 03, 2008 | 8.689 | 8.689 | 8.117 | 8.206 | 58,479 | -0.50(-5.75%) |
Feb 29, 2008 | 8.859 | 8.894 | 8.492 | 8.707 | 29,555 | -0.22(-2.50%) |
Feb 28, 2008 | 9.100 | 9.118 | 8.564 | 8.930 | 19,800 | -0.15(-1.67%) |
Feb 27, 2008 | 9.288 | 9.288 | 8.653 | 9.082 | 31,842 | +0.02(+0.20%) |
Feb 26, 2008 | 9.252 | 9.270 | 8.751 | 9.064 | 53,630 | -0.13(-1.36%) |
Feb 25, 2008 | 8.662 | 9.270 | 8.412 | 9.189 | 40,292 | +0.53(+6.09%) |
Feb 22, 2008 | 8.716 | 8.948 | 8.519 | 8.662 | 26,056 | -0.05(-0.62%) |
Feb 21, 2008 | 8.948 | 8.984 | 8.564 | 8.716 | 93,277 | +0.19(+2.20%) |
Feb 20, 2008 | 8.635 | 8.876 | 8.367 | 8.528 | 32,039 | -0.13(-1.45%) |
Feb 19, 2008 | 8.143 | 8.939 | 8.099 | 8.653 | 76,145 | +0.63(+7.80%) |
Feb 18, 2008 | 8.081 | 8.313 | 7.884 | 8.027 | 17,468 | +0.00(+0.00%) |
Feb 15, 2008 | 8.081 | 8.313 | 7.884 | 8.027 | 17,468 | -0.11(-1.32%) |
Feb 14, 2008 | 8.349 | 8.349 | 7.965 | 8.135 | 30,449 | -0.18(-2.15%) |
Feb 13, 2008 | 8.251 | 8.412 | 8.126 | 8.313 | 51,891 | +0.50(+6.41%) |
Feb 12, 2008 | 7.723 | 8.269 | 7.697 | 7.813 | 62,826 | +0.09(+1.16%) |
Feb 11, 2008 | 7.482 | 8.108 | 7.437 | 7.723 | 50,167 | +0.29(+3.85%) |
Feb 08, 2008 | 7.562 | 7.562 | 7.303 | 7.437 | 25,487 | -0.12(-1.54%) |
Feb 07, 2008 | 7.536 | 7.956 | 7.428 | 7.553 | 30,681 | +0.01(+0.12%) |
Feb 06, 2008 | 7.491 | 7.670 | 7.402 | 7.545 | 36,185 | +0.04(+0.60%) |
Feb 05, 2008 | 7.580 | 7.893 | 7.500 | 7.500 | 16,957 | -0.20(-2.56%) |
Feb 04, 2008 | 7.616 | 8.340 | 7.509 | 7.697 | 54,169 | +0.04(+0.58%) |
Feb 01, 2008 | 7.598 | 7.768 | 7.303 | 7.652 | 29,172 | +0.10(+1.30%) |
Jan 31, 2008 | 7.419 | 7.598 | 7.303 | 7.553 | 36,762 | +0.09(+1.20%) |
Jan 30, 2008 | 7.339 | 7.723 | 7.196 | 7.464 | 27,871 | +0.13(+1.71%) |
Jan 29, 2008 | 7.402 | 7.553 | 7.160 | 7.339 | 51,387 | +0.01(+0.12%) |
Jan 28, 2008 | 7.142 | 7.643 | 7.107 | 7.330 | 76,602 | +0.18(+2.50%) |
Jan 25, 2008 | 7.267 | 7.276 | 7.071 | 7.151 | 37,940 | -0.09(-1.23%) |
Jan 24, 2008 | 7.035 | 7.267 | 6.955 | 7.241 | 51,193 | +0.23(+3.32%) |
Jan 23, 2008 | 6.812 | 7.223 | 6.660 | 7.008 | 57,157 | +0.17(+2.48%) |
Jan 22, 2008 | 6.946 | 7.339 | 6.820 | 6.838 | 94,032 | -0.29(-4.14%) |
Jan 21, 2008 | 6.847 | 7.232 | 6.838 | 7.133 | 46,281 | +0.00(+0.00%) |
Jan 18, 2008 | 6.847 | 7.232 | 6.838 | 7.133 | 46,281 | +0.12(+1.66%) |
Jan 17, 2008 | 7.178 | 7.402 | 6.847 | 7.017 | 44,326 | -0.16(-2.24%) |
Jan 16, 2008 | 7.142 | 7.464 | 6.883 | 7.178 | 108,320 | +0.03(+0.38%) |
Jan 15, 2008 | 7.035 | 7.160 | 6.937 | 7.151 | 45,173 | -0.08(-1.11%) |
Jan 14, 2008 | 6.972 | 7.366 | 6.838 | 7.232 | 76,386 | +0.08(+1.12%) |
Jan 11, 2008 | 7.151 | 7.527 | 6.972 | 7.151 | 45,557 | -0.08(-1.11%) |
Jan 10, 2008 | 7.196 | 7.545 | 7.053 | 7.232 | 73,359 | -0.01(-0.12%) |
Jan 09, 2008 | 7.232 | 7.705 | 7.048 | 7.241 | 84,286 | -0.31(-4.14%) |
Jan 08, 2008 | 7.437 | 7.714 | 7.214 | 7.553 | 65,104 | -0.13(-1.74%) |
Jan 07, 2008 | 7.991 | 7.991 | 7.455 | 7.688 | 69,308 | -0.39(-4.87%) |
Jan 04, 2008 | 7.902 | 8.206 | 7.875 | 8.081 | 50,165 | -0.02(-0.22%) |
Jan 03, 2008 | 8.281 | 8.281 | 7.902 | 8.099 | 34,671 | -0.19(-2.27%) |
Jan 02, 2008 | 8.376 | 8.412 | 8.018 | 8.286 | 81,372 | -0.13(-1.59%) |
Jan 01, 2008 | 8.242 | 8.421 | 7.938 | 8.421 | 48,901 | +0.00(+0.00%) |
Dec 31, 2007 | 8.242 | 8.421 | 7.938 | 8.421 | 48,901 | +0.13(+1.62%) |
Dec 28, 2007 | 8.367 | 8.367 | 8.081 | 8.286 | 67,529 | +0.01(+0.11%) |
Dec 27, 2007 | 8.412 | 8.492 | 8.090 | 8.278 | 38,259 | +0.00(+0.00%) |
Dec 26, 2007 | 8.340 | 8.376 | 8.224 | 8.278 | 75,225 | -0.08(-0.96%) |
Dec 24, 2007 | 8.018 | 8.358 | 8.018 | 8.358 | 41,466 | +0.37(+4.59%) |
Dec 21, 2007 | 7.866 | 7.991 | 7.750 | 7.991 | 142,192 | +0.17(+2.17%) |
Dec 20, 2007 | 7.679 | 7.884 | 7.536 | 7.822 | 115,077 | +0.33(+4.42%) |
Dec 19, 2007 | 7.232 | 7.598 | 7.205 | 7.491 | 155,335 | +0.28(+3.84%) |
Dec 18, 2007 | 7.562 | 7.616 | 7.026 | 7.214 | 261,368 | -0.25(-3.35%) |
Dec 17, 2007 | 7.938 | 7.991 | 7.464 | 7.464 | 79,450 | -0.55(-6.81%) |
Dec 14, 2007 | 8.036 | 8.242 | 7.938 | 8.009 | 40,910 | -0.12(-1.43%) |
Dec 13, 2007 | 8.072 | 8.528 | 8.072 | 8.126 | 47,317 | -0.08(-0.98%) |
Dec 12, 2007 | 8.286 | 8.412 | 8.179 | 8.206 | 51,055 | +0.07(+0.88%) |
Dec 11, 2007 | 8.465 | 8.483 | 8.117 | 8.135 | 77,076 | -0.13(-1.62%) |
Dec 10, 2007 | 8.036 | 8.421 | 7.956 | 8.269 | 202,951 | +0.29(+3.58%) |
Dec 07, 2007 | 8.081 | 8.090 | 7.956 | 7.983 | 72,021 | -0.04(-0.56%) |
Dec 06, 2007 | 7.893 | 8.027 | 7.777 | 8.027 | 96,368 | +0.15(+1.93%) |
Dec 05, 2007 | 7.956 | 8.135 | 7.804 | 7.875 | 92,602 | -0.02(-0.23%) |
Dec 04, 2007 | 7.911 | 8.000 | 7.857 | 7.893 | 46,448 | -0.07(-0.90%) |
Dec 03, 2007 | 7.911 | 8.215 | 7.759 | 7.965 | 69,187 | +0.01(+0.11%) |
Nov 30, 2007 | 7.911 | 8.072 | 7.723 | 7.956 | 110,455 | +0.06(+0.79%) |
Nov 29, 2007 | 8.045 | 8.161 | 7.875 | 7.893 | 46,998 | -0.17(-2.11%) |
Nov 28, 2007 | 7.391 | 8.188 | 7.391 | 8.063 | 57,703 | +0.06(+0.78%) |
Nov 27, 2007 | 8.170 | 8.340 | 7.974 | 8.000 | 80,867 | -0.11(-1.32%) |
Nov 26, 2007 | 8.027 | 8.170 | 7.875 | 8.108 | 59,868 | +0.06(+0.78%) |
Nov 23, 2007 | 7.643 | 8.403 | 7.455 | 8.045 | 174,870 | +0.42(+5.51%) |
Nov 21, 2007 | 7.750 | 8.170 | 7.571 | 7.625 | 134,675 | -0.22(-2.85%) |
Nov 20, 2007 | 7.786 | 8.751 | 7.428 | 7.848 | 315,390 | +0.09(+1.15%) |
Nov 19, 2007 | 8.135 | 8.188 | 7.375 | 7.759 | 81,460 | -0.43(-5.24%) |
Nov 16, 2007 | 8.135 | 8.546 | 8.126 | 8.188 | 71,289 | +0.04(+0.55%) |
Nov 15, 2007 | 8.376 | 8.456 | 8.063 | 8.143 | 86,233 | -0.28(-3.29%) |
Nov 14, 2007 | 8.573 | 8.778 | 8.349 | 8.421 | 49,453 | +0.01(+0.11%) |
Nov 13, 2007 | 8.403 | 8.438 | 8.322 | 8.412 | 37,543 | +0.12(+1.40%) |
Nov 12, 2007 | 8.394 | 8.412 | 8.295 | 8.295 | 26,122 | -0.13(-1.59%) |
Nov 09, 2007 | 8.295 | 8.492 | 8.170 | 8.430 | 100,222 | +0.08(+0.96%) |
Nov 08, 2007 | 8.447 | 8.465 | 7.777 | 8.349 | 68,180 | -0.03(-0.32%) |
Nov 07, 2007 | 8.456 | 8.671 | 8.358 | 8.376 | 34,559 | -0.15(-1.78%) |
Nov 06, 2007 | 8.698 | 8.698 | 8.260 | 8.528 | 44,522 | -0.11(-1.24%) |
Nov 05, 2007 | 8.590 | 8.760 | 8.581 | 8.635 | 46,300 | +0.05(+0.63%) |
Nov 02, 2007 | 8.671 | 9.073 | 8.581 | 8.581 | 76,419 | -0.02(-0.21%) |