Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 4.443 | 5.003 | 4.264 | 4.905 | 39,739 | +0.44(+9.82%) |
Oct 30, 2008 | 3.736 | 4.475 | 3.720 | 4.467 | 114,069 | +0.29(+7.00%) |
Oct 29, 2008 | 4.126 | 4.288 | 3.906 | 4.175 | 39,281 | +0.05(+1.18%) |
Oct 28, 2008 | 3.882 | 4.207 | 3.712 | 4.126 | 77,999 | +0.45(+12.14%) |
Oct 27, 2008 | 3.923 | 4.077 | 3.679 | 3.679 | 29,377 | -0.30(-7.55%) |
Oct 24, 2008 | 3.866 | 4.101 | 3.866 | 3.980 | 63,979 | -0.06(-1.61%) |
Oct 23, 2008 | 4.077 | 4.093 | 3.906 | 4.045 | 69,201 | -0.01(-0.20%) |
Oct 22, 2008 | 4.077 | 4.134 | 4.012 | 4.053 | 63,195 | -0.17(-4.04%) |
Oct 21, 2008 | 4.175 | 4.418 | 4.158 | 4.223 | 72,729 | +0.01(+0.19%) |
Oct 20, 2008 | 4.183 | 4.443 | 3.971 | 4.215 | 185,377 | +0.01(+0.19%) |
Oct 17, 2008 | 4.410 | 4.499 | 4.150 | 4.207 | 266,396 | -0.30(-6.67%) |
Oct 16, 2008 | 4.321 | 4.564 | 4.199 | 4.508 | 96,509 | +0.30(+7.14%) |
Oct 15, 2008 | 4.670 | 4.849 | 4.191 | 4.207 | 55,733 | -0.54(-11.30%) |
Oct 14, 2008 | 5.393 | 5.393 | 4.702 | 4.743 | 101,350 | -0.47(-9.03%) |
Oct 13, 2008 | 5.052 | 5.214 | 4.662 | 5.214 | 94,829 | +0.41(+8.63%) |
Oct 10, 2008 | 4.662 | 4.800 | 3.972 | 4.800 | 199,393 | +0.16(+3.50%) |
Oct 09, 2008 | 4.369 | 4.865 | 4.369 | 4.637 | 164,774 | +0.29(+6.73%) |
Oct 08, 2008 | 4.199 | 4.694 | 4.118 | 4.345 | 145,720 | +0.03(+0.75%) |
Oct 07, 2008 | 4.751 | 4.832 | 4.304 | 4.313 | 134,150 | -0.39(-8.29%) |
Oct 06, 2008 | 4.735 | 4.751 | 4.532 | 4.702 | 109,430 | -0.14(-2.85%) |
Oct 03, 2008 | 4.889 | 4.979 | 4.759 | 4.840 | 115,481 | +0.01(+0.17%) |
Oct 02, 2008 | 5.238 | 5.238 | 4.776 | 4.832 | 167,446 | -0.37(-7.18%) |
Oct 01, 2008 | 5.385 | 5.466 | 4.905 | 5.206 | 92,200 | -0.23(-4.19%) |
Sep 30, 2008 | 5.084 | 5.474 | 5.044 | 5.433 | 105,111 | +0.23(+4.37%) |
Sep 29, 2008 | 5.198 | 5.588 | 4.906 | 5.206 | 94,445 | -0.18(-3.32%) |
Sep 26, 2008 | 5.409 | 5.474 | 5.157 | 5.385 | 77,830 | -0.17(-3.07%) |
Sep 25, 2008 | 5.458 | 5.555 | 5.198 | 5.555 | 98,895 | +0.24(+4.43%) |
Sep 24, 2008 | 5.645 | 5.645 | 5.320 | 5.320 | 54,513 | -0.18(-3.25%) |
Sep 23, 2008 | 5.466 | 5.620 | 5.425 | 5.498 | 92,943 | +0.14(+2.58%) |
Sep 22, 2008 | 5.653 | 5.653 | 5.092 | 5.360 | 159,272 | -0.32(-5.58%) |
Sep 19, 2008 | 5.547 | 5.969 | 5.312 | 5.677 | 287,692 | +0.28(+5.27%) |
Sep 18, 2008 | 5.563 | 5.661 | 5.206 | 5.393 | 203,996 | -0.02(-0.30%) |
Sep 17, 2008 | 5.896 | 5.978 | 5.279 | 5.409 | 133,559 | -0.58(-9.76%) |
Sep 16, 2008 | 5.888 | 6.042 | 5.482 | 5.994 | 99,588 | +0.08(+1.37%) |
Sep 15, 2008 | 6.164 | 6.343 | 5.896 | 5.913 | 46,841 | -0.31(-4.96%) |
Sep 12, 2008 | 6.075 | 6.319 | 5.937 | 6.221 | 57,570 | +0.09(+1.46%) |
Sep 11, 2008 | 6.132 | 6.189 | 5.945 | 6.132 | 64,418 | -0.10(-1.56%) |
Sep 10, 2008 | 6.189 | 6.424 | 5.969 | 6.229 | 58,290 | +0.17(+2.82%) |
Sep 09, 2008 | 6.246 | 6.343 | 6.051 | 6.059 | 62,588 | -0.19(-3.12%) |
Sep 08, 2008 | 6.140 | 6.335 | 5.969 | 6.254 | 77,148 | +0.29(+4.90%) |
Sep 05, 2008 | 5.969 | 6.059 | 5.880 | 5.961 | 76,879 | +0.02(+0.27%) |
Sep 04, 2008 | 6.172 | 6.205 | 5.904 | 5.945 | 106,376 | -0.24(-3.94%) |
Sep 03, 2008 | 6.246 | 6.424 | 6.189 | 6.189 | 102,994 | -0.06(-0.91%) |
Sep 02, 2008 | 6.286 | 6.587 | 6.181 | 6.246 | 51,557 | +0.08(+1.32%) |
Aug 29, 2008 | 6.530 | 6.611 | 6.148 | 6.164 | 98,363 | -0.37(-5.71%) |
Aug 28, 2008 | 6.172 | 6.615 | 6.148 | 6.538 | 87,871 | +0.40(+6.48%) |
Aug 27, 2008 | 5.969 | 6.229 | 5.969 | 6.140 | 59,198 | +0.16(+2.72%) |
Aug 26, 2008 | 6.010 | 6.051 | 5.953 | 5.978 | 65,825 | +0.02(+0.27%) |
Aug 25, 2008 | 5.913 | 6.091 | 5.913 | 5.961 | 129,938 | +0.06(+0.96%) |
Aug 22, 2008 | 5.701 | 5.969 | 5.645 | 5.904 | 109,667 | +0.19(+3.41%) |
Aug 21, 2008 | 5.718 | 5.872 | 5.693 | 5.710 | 77,904 | -0.06(-1.13%) |
Aug 20, 2008 | 5.710 | 5.929 | 5.710 | 5.774 | 120,528 | +0.11(+2.01%) |
Aug 19, 2008 | 6.091 | 6.091 | 5.588 | 5.661 | 115,039 | -0.41(-6.69%) |
Aug 18, 2008 | 6.351 | 6.481 | 6.026 | 6.067 | 78,810 | -0.32(-4.96%) |
Aug 15, 2008 | 6.538 | 6.652 | 6.172 | 6.384 | 97,060 | -0.07(-1.13%) |
Aug 14, 2008 | 6.172 | 6.521 | 6.172 | 6.457 | 97,390 | +0.28(+4.61%) |
Aug 13, 2008 | 6.099 | 6.205 | 6.099 | 6.172 | 118,807 | +0.06(+1.06%) |
Aug 12, 2008 | 5.921 | 6.140 | 5.921 | 6.107 | 109,187 | +0.17(+2.87%) |
Aug 11, 2008 | 6.075 | 6.099 | 5.888 | 5.937 | 93,821 | -0.11(-1.88%) |
Aug 08, 2008 | 5.766 | 6.099 | 5.766 | 6.051 | 117,306 | +0.32(+5.52%) |
Aug 07, 2008 | 5.815 | 5.823 | 5.701 | 5.734 | 204,350 | -0.02(-0.28%) |
Aug 06, 2008 | 5.994 | 5.994 | 5.718 | 5.750 | 120,137 | -0.28(-4.71%) |
Aug 05, 2008 | 5.856 | 6.091 | 5.799 | 6.034 | 168,087 | +0.21(+3.63%) |
Aug 04, 2008 | 5.750 | 5.961 | 5.653 | 5.823 | 157,949 | +0.06(+0.99%) |
Aug 01, 2008 | 5.823 | 5.823 | 5.372 | 5.766 | 149,417 | -0.06(-0.98%) |
Jul 31, 2008 | 5.027 | 5.823 | 5.007 | 5.823 | 178,040 | -0.04(-0.69%) |
Jul 30, 2008 | 5.482 | 6.481 | 5.482 | 5.864 | 187,508 | +0.42(+7.76%) |
Jul 29, 2008 | 5.441 | 6.497 | 5.076 | 5.441 | 642,765 | -1.66(-23.34%) |
Jul 28, 2008 | 7.228 | 7.521 | 6.871 | 7.098 | 54,176 | -0.17(-2.35%) |
Jul 25, 2008 | 7.293 | 7.594 | 7.115 | 7.269 | 126,571 | +0.08(+1.13%) |
Jul 24, 2008 | 7.253 | 7.331 | 6.855 | 7.188 | 61,423 | +0.06(+0.80%) |
Jul 23, 2008 | 7.155 | 7.374 | 6.903 | 7.131 | 71,727 | -0.05(-0.68%) |
Jul 22, 2008 | 6.798 | 7.204 | 6.773 | 7.180 | 64,184 | +0.22(+3.15%) |
Jul 21, 2008 | 6.887 | 6.985 | 6.757 | 6.960 | 36,427 | +0.17(+2.51%) |
Jul 18, 2008 | 6.660 | 6.952 | 6.554 | 6.790 | 47,154 | +0.05(+0.72%) |
Jul 17, 2008 | 6.773 | 6.952 | 6.489 | 6.741 | 89,426 | +0.02(+0.36%) |
Jul 16, 2008 | 6.530 | 6.741 | 6.221 | 6.717 | 62,464 | +0.24(+3.63%) |
Jul 15, 2008 | 6.676 | 6.676 | 6.246 | 6.481 | 84,702 | -0.21(-3.16%) |
Jul 14, 2008 | 7.090 | 7.090 | 6.652 | 6.692 | 62,296 | -0.28(-3.96%) |
Jul 11, 2008 | 6.741 | 6.993 | 6.652 | 6.968 | 46,926 | +0.10(+1.42%) |
Jul 10, 2008 | 6.822 | 6.944 | 6.619 | 6.871 | 46,342 | +0.04(+0.59%) |
Jul 09, 2008 | 7.090 | 7.180 | 6.822 | 6.830 | 53,947 | -0.24(-3.44%) |
Jul 08, 2008 | 7.033 | 7.204 | 6.660 | 7.074 | 188,660 | +0.02(+0.23%) |
Jul 07, 2008 | 7.342 | 7.521 | 6.985 | 7.058 | 72,564 | -0.16(-2.25%) |
Jul 04, 2008 | 7.488 | 7.488 | 7.042 | 7.220 | 39,078 | +0.00(+0.00%) |
Jul 03, 2008 | 7.488 | 7.488 | 7.042 | 7.220 | 39,078 | -0.22(-2.95%) |
Jul 02, 2008 | 7.569 | 7.569 | 7.098 | 7.439 | 128,890 | -0.13(-1.72%) |
Jul 01, 2008 | 7.545 | 7.829 | 7.431 | 7.569 | 108,270 | +0.01(+0.11%) |
Jun 30, 2008 | 7.748 | 8.430 | 7.561 | 7.561 | 135,863 | -0.27(-3.42%) |
Jun 27, 2008 | 8.170 | 8.446 | 7.594 | 7.829 | 254,924 | -0.37(-4.55%) |
Jun 26, 2008 | 8.714 | 8.714 | 8.170 | 8.203 | 122,741 | -0.69(-7.76%) |
Jun 25, 2008 | 8.682 | 8.950 | 8.568 | 8.893 | 87,134 | +0.24(+2.72%) |
Jun 24, 2008 | 8.820 | 9.129 | 8.479 | 8.658 | 73,828 | -0.27(-3.00%) |
Jun 23, 2008 | 9.186 | 9.307 | 8.796 | 8.926 | 57,508 | -0.19(-2.05%) |
Jun 20, 2008 | 9.129 | 9.389 | 8.788 | 9.112 | 144,749 | -0.09(-0.97%) |
Jun 19, 2008 | 9.129 | 9.340 | 8.877 | 9.202 | 64,532 | +0.06(+0.71%) |
Jun 18, 2008 | 9.137 | 9.153 | 8.918 | 9.137 | 67,125 | -0.09(-0.97%) |
Jun 17, 2008 | 9.413 | 9.413 | 9.064 | 9.226 | 75,897 | -0.18(-1.90%) |
Jun 16, 2008 | 8.942 | 9.559 | 8.942 | 9.405 | 107,482 | +0.46(+5.18%) |
Jun 13, 2008 | 8.788 | 9.153 | 8.585 | 8.942 | 91,911 | +0.26(+2.99%) |
Jun 12, 2008 | 8.690 | 8.958 | 8.585 | 8.682 | 90,260 | +0.04(+0.47%) |
Jun 11, 2008 | 8.877 | 8.877 | 8.601 | 8.641 | 120,996 | -0.28(-3.18%) |
Jun 10, 2008 | 8.812 | 8.991 | 8.698 | 8.926 | 137,083 | +0.10(+1.10%) |
Jun 09, 2008 | 8.893 | 8.909 | 8.698 | 8.828 | 73,282 | -0.07(-0.82%) |
Jun 06, 2008 | 9.023 | 9.121 | 8.820 | 8.901 | 89,398 | -0.20(-2.23%) |
Jun 05, 2008 | 9.072 | 9.340 | 8.934 | 9.104 | 163,899 | +0.08(+0.90%) |
Jun 04, 2008 | 8.844 | 9.023 | 8.601 | 9.023 | 157,839 | +0.17(+1.93%) |
Jun 03, 2008 | 8.666 | 8.861 | 8.601 | 8.853 | 207,215 | +0.24(+2.83%) |
Jun 02, 2008 | 8.788 | 8.893 | 8.365 | 8.609 | 88,715 | -0.24(-2.66%) |
May 30, 2008 | 8.909 | 9.007 | 8.739 | 8.844 | 158,334 | +0.01(+0.09%) |
May 29, 2008 | 8.714 | 9.007 | 8.698 | 8.836 | 162,766 | +0.08(+0.93%) |
May 28, 2008 | 9.015 | 9.015 | 8.609 | 8.755 | 197,179 | -0.19(-2.09%) |
May 27, 2008 | 8.820 | 9.169 | 8.625 | 8.942 | 112,250 | +0.13(+1.47%) |
May 26, 2008 | 8.844 | 8.926 | 8.576 | 8.812 | 112,244 | +0.00(+0.00%) |
May 23, 2008 | 8.844 | 8.926 | 8.576 | 8.812 | 112,244 | -0.10(-1.09%) |
May 22, 2008 | 8.536 | 8.983 | 8.536 | 8.909 | 142,299 | +0.44(+5.18%) |
May 21, 2008 | 8.796 | 8.983 | 8.455 | 8.471 | 174,984 | -0.28(-3.16%) |
May 20, 2008 | 8.479 | 9.072 | 8.414 | 8.747 | 368,646 | +0.21(+2.47%) |
May 19, 2008 | 8.950 | 8.950 | 8.406 | 8.536 | 367,293 | -0.44(-4.89%) |
May 16, 2008 | 9.161 | 9.421 | 8.723 | 8.974 | 251,263 | -0.13(-1.43%) |
May 15, 2008 | 9.056 | 9.242 | 8.763 | 9.104 | 117,950 | +0.02(+0.18%) |
May 14, 2008 | 9.112 | 9.372 | 8.706 | 9.088 | 104,145 | -0.01(-0.09%) |
May 13, 2008 | 9.169 | 9.478 | 9.064 | 9.096 | 90,569 | -0.10(-1.06%) |
May 12, 2008 | 8.974 | 9.275 | 8.816 | 9.194 | 126,733 | +0.21(+2.35%) |
May 09, 2008 | 8.755 | 9.056 | 8.633 | 8.983 | 151,186 | +0.21(+2.41%) |
May 08, 2008 | 9.429 | 9.803 | 8.739 | 8.771 | 287,092 | -0.66(-6.98%) |
May 07, 2008 | 8.666 | 9.697 | 8.619 | 9.429 | 403,619 | +0.71(+8.20%) |
May 06, 2008 | 8.471 | 8.877 | 8.260 | 8.714 | 241,908 | +0.15(+1.71%) |
May 05, 2008 | 8.349 | 9.047 | 8.049 | 8.568 | 443,226 | +0.21(+2.53%) |
May 02, 2008 | 7.805 | 8.836 | 7.797 | 8.357 | 569,686 | +0.59(+7.64%) |
May 01, 2008 | 6.570 | 8.260 | 6.562 | 7.764 | 623,488 | +1.70(+27.98%) |
Apr 30, 2008 | 6.335 | 6.335 | 6.051 | 6.067 | 106,210 | -0.23(-3.61%) |
Apr 29, 2008 | 6.319 | 6.384 | 6.172 | 6.294 | 75,555 | -0.01(-0.13%) |
Apr 28, 2008 | 5.929 | 6.311 | 5.929 | 6.302 | 154,751 | +0.35(+5.87%) |
Apr 25, 2008 | 5.913 | 6.018 | 5.750 | 5.953 | 63,787 | +0.05(+0.83%) |
Apr 24, 2008 | 5.839 | 6.051 | 5.693 | 5.904 | 57,170 | +0.08(+1.39%) |
Apr 23, 2008 | 5.961 | 5.986 | 5.774 | 5.823 | 124,434 | -0.11(-1.78%) |
Apr 22, 2008 | 6.124 | 6.185 | 5.758 | 5.929 | 142,917 | -0.27(-4.32%) |
Apr 21, 2008 | 6.246 | 6.359 | 6.107 | 6.197 | 93,855 | -0.10(-1.55%) |
Apr 18, 2008 | 6.213 | 6.522 | 6.091 | 6.294 | 122,187 | +0.24(+4.03%) |
Apr 17, 2008 | 6.254 | 6.416 | 5.978 | 6.051 | 205,125 | -0.22(-3.50%) |
Apr 16, 2008 | 5.945 | 6.367 | 5.799 | 6.270 | 212,271 | +0.37(+6.34%) |
Apr 15, 2008 | 5.474 | 6.042 | 5.401 | 5.896 | 202,450 | +0.44(+8.04%) |
Apr 14, 2008 | 5.734 | 5.742 | 5.360 | 5.458 | 162,654 | -0.26(-4.55%) |
Apr 11, 2008 | 5.742 | 5.848 | 5.580 | 5.718 | 272,678 | -0.16(-2.76%) |
Apr 10, 2008 | 5.839 | 5.969 | 5.831 | 5.880 | 163,074 | +0.01(+0.14%) |
Apr 09, 2008 | 6.026 | 6.026 | 5.864 | 5.872 | 231,463 | -0.13(-2.17%) |
Apr 08, 2008 | 6.132 | 6.205 | 5.945 | 6.002 | 213,305 | -0.18(-2.89%) |
Apr 07, 2008 | 6.359 | 6.473 | 6.156 | 6.181 | 105,734 | -0.11(-1.68%) |
Apr 04, 2008 | 6.294 | 6.392 | 6.172 | 6.286 | 98,028 | -0.02(-0.39%) |
Apr 03, 2008 | 6.270 | 6.359 | 6.213 | 6.311 | 176,079 | +0.00(+0.00%) |
Apr 02, 2008 | 6.497 | 6.522 | 6.246 | 6.311 | 471,163 | -0.18(-2.75%) |
Apr 01, 2008 | 6.505 | 6.595 | 6.343 | 6.489 | 194,534 | +0.06(+0.88%) |
Mar 31, 2008 | 6.546 | 6.708 | 6.375 | 6.432 | 161,147 | -0.07(-1.12%) |
Mar 28, 2008 | 6.741 | 6.782 | 6.457 | 6.505 | 84,971 | -0.18(-2.67%) |
Mar 27, 2008 | 6.822 | 6.822 | 6.595 | 6.684 | 118,482 | -0.11(-1.67%) |
Mar 26, 2008 | 6.790 | 6.855 | 6.660 | 6.798 | 160,052 | -0.05(-0.71%) |
Mar 25, 2008 | 6.928 | 7.082 | 6.708 | 6.847 | 176,182 | -0.11(-1.52%) |
Mar 24, 2008 | 6.603 | 7.001 | 6.595 | 6.952 | 184,225 | +0.37(+5.55%) |
Mar 21, 2008 | 6.684 | 6.725 | 6.489 | 6.587 | 332,834 | +0.00(+0.00%) |
Mar 20, 2008 | 6.684 | 6.725 | 6.489 | 6.587 | 332,834 | +0.01(+0.12%) |
Mar 19, 2008 | 6.871 | 6.968 | 6.505 | 6.579 | 215,021 | -0.19(-2.88%) |
Mar 18, 2008 | 6.944 | 7.261 | 6.700 | 6.773 | 284,496 | -0.05(-0.71%) |
Mar 17, 2008 | 6.912 | 7.163 | 6.579 | 6.822 | 263,893 | -0.30(-4.22%) |
Mar 14, 2008 | 7.407 | 7.594 | 7.001 | 7.123 | 115,907 | -0.35(-4.67%) |
Mar 13, 2008 | 6.895 | 7.488 | 6.611 | 7.472 | 253,083 | +0.53(+7.60%) |
Mar 12, 2008 | 7.521 | 7.521 | 6.903 | 6.944 | 193,854 | -0.57(-7.57%) |
Mar 11, 2008 | 7.326 | 7.618 | 7.155 | 7.513 | 89,615 | +0.39(+5.47%) |
Mar 10, 2008 | 7.545 | 7.577 | 7.106 | 7.123 | 227,151 | -0.42(-5.60%) |
Mar 07, 2008 | 7.391 | 7.716 | 7.391 | 7.545 | 163,169 | +0.06(+0.76%) |
Mar 06, 2008 | 7.984 | 7.984 | 7.456 | 7.488 | 121,394 | -0.55(-6.87%) |
Mar 05, 2008 | 7.610 | 8.040 | 7.464 | 8.040 | 196,039 | +0.45(+6.00%) |
Mar 04, 2008 | 7.781 | 7.992 | 7.488 | 7.586 | 139,896 | -0.29(-3.71%) |
Mar 03, 2008 | 8.032 | 8.105 | 7.464 | 7.878 | 151,495 | -0.19(-2.32%) |
Feb 29, 2008 | 8.260 | 8.438 | 8.032 | 8.065 | 209,336 | -0.32(-3.78%) |
Feb 28, 2008 | 8.114 | 8.552 | 8.000 | 8.382 | 214,624 | +0.12(+1.47%) |
Feb 27, 2008 | 8.170 | 8.438 | 8.162 | 8.260 | 102,372 | +0.02(+0.20%) |
Feb 26, 2008 | 8.065 | 8.300 | 7.992 | 8.243 | 103,447 | +0.10(+1.20%) |
Feb 25, 2008 | 8.252 | 8.333 | 7.910 | 8.146 | 123,274 | +0.11(+1.42%) |
Feb 22, 2008 | 8.097 | 8.227 | 7.821 | 8.032 | 63,782 | -0.06(-0.80%) |
Feb 21, 2008 | 8.560 | 8.560 | 8.057 | 8.097 | 94,602 | -0.44(-5.14%) |
Feb 20, 2008 | 7.910 | 8.536 | 7.732 | 8.536 | 298,450 | +0.58(+7.35%) |
Feb 19, 2008 | 8.308 | 8.308 | 7.691 | 7.951 | 202,783 | -0.41(-4.95%) |
Feb 18, 2008 | 8.276 | 8.446 | 8.170 | 8.365 | 101,668 | +0.00(+0.00%) |
Feb 15, 2008 | 8.276 | 8.446 | 8.170 | 8.365 | 101,668 | +0.06(+0.68%) |
Feb 14, 2008 | 8.528 | 8.528 | 8.260 | 8.308 | 145,326 | -0.10(-1.16%) |
Feb 13, 2008 | 8.503 | 8.650 | 8.235 | 8.406 | 153,594 | +0.17(+2.07%) |
Feb 12, 2008 | 8.300 | 8.349 | 7.951 | 8.235 | 118,354 | -0.04(-0.49%) |
Feb 11, 2008 | 8.365 | 8.511 | 8.000 | 8.276 | 255,773 | +0.09(+1.09%) |
Feb 08, 2008 | 8.552 | 8.828 | 8.081 | 8.187 | 194,914 | -0.37(-4.27%) |
Feb 07, 2008 | 8.398 | 8.796 | 8.373 | 8.552 | 226,859 | +0.10(+1.15%) |
Feb 06, 2008 | 8.779 | 8.820 | 8.349 | 8.455 | 187,041 | -0.24(-2.71%) |
Feb 05, 2008 | 8.950 | 9.129 | 8.325 | 8.690 | 349,427 | -0.46(-5.06%) |
Feb 04, 2008 | 9.299 | 9.681 | 8.877 | 9.153 | 299,220 | -0.14(-1.49%) |
Feb 01, 2008 | 10.32 | 10.36 | 9.007 | 9.291 | 213,302 | -0.93(-9.13%) |
Jan 31, 2008 | 8.593 | 10.71 | 8.333 | 10.23 | 369,208 | +1.45(+16.57%) |
Jan 30, 2008 | 8.771 | 9.186 | 8.658 | 8.771 | 107,937 | +0.16(+1.89%) |
Jan 29, 2008 | 8.511 | 8.755 | 8.357 | 8.609 | 106,109 | +0.07(+0.86%) |
Jan 28, 2008 | 8.479 | 8.820 | 8.138 | 8.536 | 138,242 | +0.00(+0.00%) |
Jan 25, 2008 | 8.739 | 8.820 | 8.308 | 8.536 | 165,183 | -0.12(-1.41%) |
Jan 24, 2008 | 8.625 | 9.023 | 8.463 | 8.658 | 130,675 | +0.06(+0.76%) |
Jan 23, 2008 | 7.829 | 8.727 | 7.716 | 8.593 | 221,903 | +0.36(+4.34%) |
Jan 22, 2008 | 8.016 | 8.934 | 7.610 | 8.235 | 181,970 | -0.08(-0.98%) |
Jan 21, 2008 | 8.991 | 9.307 | 8.178 | 8.317 | 130,933 | +0.00(+0.00%) |
Jan 18, 2008 | 8.991 | 9.307 | 8.178 | 8.317 | 130,933 | -0.41(-4.66%) |
Jan 17, 2008 | 9.129 | 9.267 | 8.625 | 8.723 | 235,371 | -0.41(-4.45%) |
Jan 16, 2008 | 8.398 | 9.340 | 8.398 | 9.129 | 147,230 | +0.39(+4.46%) |
Jan 15, 2008 | 8.617 | 8.836 | 8.536 | 8.739 | 94,476 | +0.06(+0.65%) |
Jan 14, 2008 | 8.666 | 8.804 | 8.422 | 8.682 | 52,278 | +0.07(+0.85%) |
Jan 11, 2008 | 8.804 | 8.974 | 8.479 | 8.609 | 125,121 | -0.28(-3.20%) |
Jan 10, 2008 | 8.869 | 9.039 | 8.633 | 8.893 | 119,199 | -0.10(-1.08%) |
Jan 09, 2008 | 8.666 | 8.991 | 8.333 | 8.991 | 92,348 | +0.28(+3.17%) |
Jan 08, 2008 | 9.080 | 9.186 | 8.609 | 8.714 | 139,440 | -0.37(-4.11%) |
Jan 07, 2008 | 8.788 | 9.169 | 8.625 | 9.088 | 153,088 | +0.45(+5.17%) |
Jan 04, 2008 | 8.552 | 8.788 | 8.308 | 8.641 | 149,748 | -0.05(-0.56%) |
Jan 03, 2008 | 9.161 | 9.275 | 8.609 | 8.690 | 138,600 | -0.47(-5.14%) |
Jan 02, 2008 | 9.226 | 9.535 | 8.966 | 9.161 | 134,953 | -0.06(-0.62%) |
Jan 01, 2008 | 9.762 | 9.795 | 9.080 | 9.218 | 207,307 | +0.00(+0.00%) |
Dec 31, 2007 | 9.762 | 9.795 | 9.080 | 9.218 | 207,307 | -0.63(-6.35%) |
Dec 28, 2007 | 10.09 | 10.36 | 9.665 | 9.843 | 122,162 | -0.04(-0.41%) |
Dec 27, 2007 | 9.981 | 10.68 | 9.884 | 9.884 | 87,982 | -0.81(-7.59%) |
Dec 26, 2007 | 10.54 | 10.73 | 10.33 | 10.70 | 104,981 | +0.06(+0.61%) |
Dec 24, 2007 | 10.63 | 10.63 | 10.26 | 10.63 | 48,473 | +0.00(+0.00%) |
Dec 21, 2007 | 10.35 | 10.63 | 10.19 | 10.63 | 200,574 | +0.45(+4.39%) |
Dec 20, 2007 | 10.14 | 10.18 | 9.778 | 10.18 | 97,013 | +0.16(+1.62%) |
Dec 19, 2007 | 9.998 | 10.08 | 9.795 | 10.02 | 66,247 | +0.02(+0.24%) |
Dec 18, 2007 | 9.868 | 10.10 | 9.405 | 9.998 | 106,889 | +0.26(+2.67%) |
Dec 17, 2007 | 9.949 | 10.27 | 9.681 | 9.738 | 142,701 | -0.29(-2.91%) |
Dec 14, 2007 | 10.36 | 10.44 | 9.876 | 10.03 | 139,490 | -0.45(-4.34%) |
Dec 13, 2007 | 10.60 | 10.70 | 10.21 | 10.48 | 58,115 | -0.23(-2.12%) |
Dec 12, 2007 | 10.42 | 11.02 | 10.19 | 10.71 | 124,099 | +0.58(+5.69%) |
Dec 11, 2007 | 10.66 | 11.01 | 10.04 | 10.14 | 86,225 | -0.54(-5.09%) |
Dec 10, 2007 | 11.31 | 11.31 | 10.62 | 10.68 | 98,961 | -0.63(-5.60%) |
Dec 07, 2007 | 11.11 | 11.57 | 11.11 | 11.31 | 62,052 | +0.19(+1.75%) |
Dec 06, 2007 | 10.70 | 11.44 | 10.70 | 11.12 | 107,687 | +0.36(+3.32%) |
Dec 05, 2007 | 10.31 | 10.77 | 10.18 | 10.76 | 154,499 | +0.60(+5.92%) |
Dec 04, 2007 | 9.730 | 10.49 | 9.730 | 10.16 | 122,477 | +0.40(+4.08%) |
Dec 03, 2007 | 10.43 | 10.50 | 9.746 | 9.762 | 138,590 | -0.63(-6.02%) |
Nov 30, 2007 | 10.50 | 10.65 | 10.36 | 10.39 | 109,947 | -0.03(-0.31%) |
Nov 29, 2007 | 10.62 | 10.64 | 10.31 | 10.42 | 71,068 | -0.23(-2.14%) |
Nov 28, 2007 | 10.74 | 11.22 | 10.53 | 10.65 | 215,839 | +0.03(+0.31%) |
Nov 27, 2007 | 10.10 | 10.80 | 10.10 | 10.62 | 114,398 | +0.52(+5.15%) |
Nov 26, 2007 | 10.62 | 10.88 | 10.08 | 10.10 | 106,085 | -0.57(-5.33%) |
Nov 23, 2007 | 10.33 | 10.86 | 10.31 | 10.66 | 64,471 | +0.38(+3.71%) |
Nov 21, 2007 | 10.66 | 10.66 | 10.20 | 10.28 | 69,957 | -0.41(-3.87%) |
Nov 20, 2007 | 10.70 | 11.32 | 10.63 | 10.70 | 131,673 | -0.04(-0.38%) |
Nov 19, 2007 | 10.94 | 10.98 | 10.56 | 10.74 | 122,649 | -0.24(-2.22%) |
Nov 16, 2007 | 11.00 | 11.09 | 10.44 | 10.98 | 186,339 | -0.01(-0.07%) |
Nov 15, 2007 | 11.16 | 11.23 | 10.65 | 10.99 | 86,671 | -0.24(-2.10%) |
Nov 14, 2007 | 11.73 | 11.78 | 11.16 | 11.22 | 168,518 | -0.45(-3.89%) |
Nov 13, 2007 | 11.52 | 11.88 | 10.98 | 11.68 | 184,495 | +0.32(+2.79%) |
Nov 12, 2007 | 10.80 | 11.73 | 10.57 | 11.36 | 267,384 | +0.56(+5.19%) |
Nov 09, 2007 | 11.08 | 11.09 | 10.60 | 10.80 | 186,346 | -0.45(-3.97%) |
Nov 08, 2007 | 11.31 | 11.61 | 10.60 | 11.25 | 153,697 | +0.06(+0.58%) |
Nov 07, 2007 | 11.44 | 11.70 | 10.85 | 11.18 | 142,427 | -0.43(-3.71%) |
Nov 06, 2007 | 11.61 | 11.84 | 11.20 | 11.61 | 188,390 | -0.02(-0.21%) |
Nov 05, 2007 | 11.42 | 11.76 | 11.27 | 11.64 | 226,369 | -0.02(-0.21%) |
Nov 02, 2007 | 12.02 | 12.02 | 11.44 | 11.66 | 150,218 | -0.36(-2.97%) |