Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 9.000 | 9.360 | 8.410 | 9.360 | 159,415 | +0.30(+3.31%) |
Oct 30, 2008 | 8.840 | 9.090 | 8.380 | 9.060 | 281,817 | +0.55(+6.46%) |
Oct 29, 2008 | 8.650 | 8.670 | 8.030 | 8.510 | 443,441 | -0.23(-2.63%) |
Oct 28, 2008 | 9.110 | 9.110 | 8.100 | 8.740 | 105,534 | +0.01(+0.11%) |
Oct 27, 2008 | 8.990 | 9.040 | 8.070 | 8.730 | 142,873 | -0.29(-3.22%) |
Oct 24, 2008 | 8.880 | 9.270 | 8.840 | 9.020 | 134,348 | -0.77(-7.87%) |
Oct 23, 2008 | 9.870 | 10.89 | 9.150 | 9.790 | 197,652 | +0.01(+0.10%) |
Oct 22, 2008 | 10.54 | 11.12 | 9.250 | 9.780 | 121,006 | -1.10(-10.11%) |
Oct 21, 2008 | 10.61 | 11.00 | 10.40 | 10.88 | 39,070 | +0.07(+0.65%) |
Oct 20, 2008 | 10.96 | 10.96 | 10.35 | 10.81 | 67,883 | +0.01(+0.09%) |
Oct 17, 2008 | 10.07 | 10.89 | 9.360 | 10.80 | 165,010 | +0.44(+4.25%) |
Oct 16, 2008 | 9.220 | 11.70 | 8.565 | 10.36 | 100,306 | +1.22(+13.35%) |
Oct 15, 2008 | 9.630 | 10.00 | 9.140 | 9.140 | 102,962 | -0.84(-8.42%) |
Oct 14, 2008 | 10.13 | 10.50 | 9.890 | 9.980 | 122,835 | +0.53(+5.61%) |
Oct 13, 2008 | 9.270 | 10.89 | 8.510 | 9.450 | 215,355 | +0.72(+8.25%) |
Oct 10, 2008 | 9.000 | 9.650 | 8.400 | 8.730 | 192,606 | -0.45(-4.90%) |
Oct 09, 2008 | 10.06 | 10.54 | 9.160 | 9.180 | 166,090 | -0.64(-6.52%) |
Oct 08, 2008 | 10.55 | 10.55 | 9.630 | 9.820 | 201,852 | -0.98(-9.07%) |
Oct 07, 2008 | 11.37 | 11.83 | 10.78 | 10.80 | 146,871 | -0.55(-4.85%) |
Oct 06, 2008 | 11.47 | 12.09 | 10.58 | 11.35 | 191,727 | -0.39(-3.32%) |
Oct 03, 2008 | 12.97 | 13.06 | 11.74 | 11.74 | 103,015 | -0.88(-6.97%) |
Oct 02, 2008 | 13.44 | 13.73 | 12.60 | 12.62 | 84,163 | -0.90(-6.66%) |
Oct 01, 2008 | 13.55 | 13.61 | 12.52 | 13.52 | 128,234 | -0.18(-1.31%) |
Sep 30, 2008 | 13.89 | 13.90 | 12.72 | 13.70 | 194,703 | +0.22(+1.63%) |
Sep 29, 2008 | 13.80 | 13.89 | 12.20 | 13.48 | 129,050 | -0.32(-2.32%) |
Sep 26, 2008 | 13.25 | 13.88 | 12.50 | 13.80 | 151,825 | +0.30(+2.22%) |
Sep 25, 2008 | 13.89 | 13.90 | 13.42 | 13.50 | 96,595 | -0.11(-0.81%) |
Sep 24, 2008 | 13.89 | 13.90 | 13.19 | 13.61 | 109,694 | +0.13(+0.96%) |
Sep 23, 2008 | 12.87 | 13.77 | 12.47 | 13.48 | 92,401 | +0.48(+3.69%) |
Sep 22, 2008 | 13.50 | 13.50 | 12.87 | 13.00 | 113,688 | -0.81(-5.87%) |
Sep 19, 2008 | 13.58 | 13.96 | 11.76 | 13.81 | 361,709 | +2.09(+17.83%) |
Sep 18, 2008 | 12.20 | 12.65 | 10.81 | 11.72 | 254,331 | -0.23(-1.92%) |
Sep 17, 2008 | 12.30 | 12.98 | 11.62 | 11.95 | 148,188 | -0.63(-5.01%) |
Sep 16, 2008 | 12.59 | 13.00 | 11.12 | 12.58 | 166,855 | -0.25(-1.95%) |
Sep 15, 2008 | 13.61 | 13.86 | 12.80 | 12.83 | 187,962 | -1.13(-8.09%) |
Sep 12, 2008 | 13.37 | 13.96 | 13.30 | 13.96 | 113,205 | +0.37(+2.72%) |
Sep 11, 2008 | 13.58 | 13.76 | 13.23 | 13.59 | 241,347 | -0.21(-1.52%) |
Sep 10, 2008 | 13.75 | 14.19 | 13.26 | 13.80 | 273,216 | +0.18(+1.32%) |
Sep 09, 2008 | 13.99 | 14.10 | 13.48 | 13.62 | 318,937 | -0.30(-2.16%) |
Sep 08, 2008 | 13.25 | 13.93 | 13.25 | 13.92 | 144,986 | +0.99(+7.66%) |
Sep 05, 2008 | 12.71 | 13.01 | 12.34 | 12.93 | 133,833 | +0.08(+0.62%) |
Sep 04, 2008 | 13.46 | 13.58 | 12.65 | 12.85 | 173,217 | -0.75(-5.51%) |
Sep 03, 2008 | 13.13 | 13.77 | 12.82 | 13.60 | 235,299 | +0.36(+2.72%) |
Sep 02, 2008 | 12.98 | 13.50 | 12.73 | 13.24 | 200,407 | +0.54(+4.25%) |
Aug 29, 2008 | 13.06 | 13.20 | 12.65 | 12.70 | 126,006 | -0.18(-1.40%) |
Aug 28, 2008 | 12.28 | 12.98 | 12.12 | 12.88 | 204,158 | +0.76(+6.27%) |
Aug 27, 2008 | 11.93 | 12.35 | 11.64 | 12.12 | 137,007 | +0.27(+2.28%) |
Aug 26, 2008 | 11.62 | 12.19 | 11.62 | 11.85 | 105,134 | +0.21(+1.80%) |
Aug 25, 2008 | 11.55 | 11.85 | 11.26 | 11.64 | 130,093 | -0.01(-0.09%) |
Aug 22, 2008 | 11.42 | 11.85 | 11.34 | 11.65 | 102,725 | +0.35(+3.10%) |
Aug 21, 2008 | 11.28 | 11.57 | 11.24 | 11.30 | 96,669 | -0.06(-0.53%) |
Aug 20, 2008 | 10.91 | 11.76 | 10.72 | 11.36 | 231,848 | +0.49(+4.51%) |
Aug 19, 2008 | 11.28 | 11.46 | 10.52 | 10.87 | 133,022 | -0.32(-2.86%) |
Aug 18, 2008 | 11.79 | 11.85 | 11.15 | 11.19 | 127,845 | -0.57(-4.85%) |
Aug 15, 2008 | 12.10 | 12.29 | 11.48 | 11.76 | 192,278 | -0.17(-1.42%) |
Aug 14, 2008 | 11.31 | 12.00 | 10.51 | 11.93 | 143,689 | +0.52(+4.56%) |
Aug 13, 2008 | 11.57 | 11.99 | 11.29 | 11.41 | 132,190 | -0.28(-2.40%) |
Aug 12, 2008 | 12.00 | 12.27 | 11.22 | 11.69 | 227,372 | -0.30(-2.50%) |
Aug 11, 2008 | 11.53 | 12.38 | 11.53 | 11.99 | 182,205 | +0.49(+4.26%) |
Aug 08, 2008 | 10.76 | 11.66 | 10.10 | 11.50 | 294,327 | +0.69(+6.38%) |
Aug 07, 2008 | 11.70 | 11.92 | 10.56 | 10.81 | 210,866 | -1.08(-9.08%) |
Aug 06, 2008 | 11.77 | 11.98 | 11.40 | 11.89 | 152,774 | +0.14(+1.19%) |
Aug 05, 2008 | 12.12 | 12.24 | 11.38 | 11.75 | 266,983 | -0.25(-2.08%) |
Aug 04, 2008 | 12.77 | 13.00 | 11.48 | 12.00 | 370,965 | -0.77(-6.03%) |
Aug 01, 2008 | 12.26 | 13.00 | 12.00 | 12.77 | 212,031 | +0.52(+4.24%) |
Jul 31, 2008 | 11.99 | 12.82 | 11.87 | 12.25 | 341,439 | +0.47(+3.99%) |
Jul 30, 2008 | 11.66 | 11.99 | 11.30 | 11.78 | 189,549 | +0.15(+1.29%) |
Jul 29, 2008 | 11.63 | 11.65 | 10.47 | 11.63 | 248,813 | +1.06(+10.03%) |
Jul 28, 2008 | 11.00 | 11.39 | 10.25 | 10.57 | 176,017 | -0.49(-4.43%) |
Jul 25, 2008 | 11.07 | 11.54 | 10.88 | 11.06 | 179,248 | +0.05(+0.45%) |
Jul 24, 2008 | 11.50 | 11.59 | 10.90 | 11.01 | 159,216 | -0.39(-3.42%) |
Jul 23, 2008 | 11.17 | 11.56 | 11.17 | 11.40 | 130,156 | +0.24(+2.15%) |
Jul 22, 2008 | 10.26 | 11.20 | 10.06 | 11.16 | 119,507 | +0.70(+6.69%) |
Jul 21, 2008 | 10.44 | 10.96 | 10.08 | 10.46 | 211,273 | +0.06(+0.58%) |
Jul 18, 2008 | 9.900 | 10.44 | 9.900 | 10.40 | 188,129 | +0.41(+4.10%) |
Jul 17, 2008 | 9.620 | 10.27 | 9.590 | 9.990 | 118,382 | +0.47(+4.94%) |
Jul 16, 2008 | 8.630 | 9.550 | 8.630 | 9.520 | 156,267 | +0.81(+9.30%) |
Jul 15, 2008 | 8.710 | 9.060 | 8.140 | 8.710 | 145,098 | -0.17(-1.91%) |
Jul 14, 2008 | 9.360 | 9.360 | 8.850 | 8.880 | 88,844 | -0.26(-2.84%) |
Jul 11, 2008 | 8.910 | 9.750 | 8.850 | 9.140 | 116,363 | +0.08(+0.88%) |
Jul 10, 2008 | 8.880 | 9.400 | 8.780 | 9.060 | 123,658 | +0.15(+1.68%) |
Jul 09, 2008 | 9.040 | 9.340 | 8.870 | 8.910 | 103,525 | -0.17(-1.87%) |
Jul 08, 2008 | 8.930 | 9.210 | 8.690 | 9.080 | 220,703 | +0.18(+2.02%) |
Jul 07, 2008 | 8.650 | 9.290 | 8.650 | 8.900 | 166,940 | +0.32(+3.73%) |
Jul 04, 2008 | 8.740 | 9.100 | 8.580 | 8.580 | 40,926 | +0.00(+0.00%) |
Jul 03, 2008 | 8.740 | 9.100 | 8.580 | 8.580 | 40,926 | -0.29(-3.27%) |
Jul 02, 2008 | 8.830 | 9.000 | 8.800 | 8.870 | 130,752 | +0.03(+0.34%) |
Jul 01, 2008 | 8.670 | 8.970 | 8.610 | 8.840 | 106,309 | +0.01(+0.11%) |
Jun 30, 2008 | 9.190 | 9.320 | 8.480 | 8.830 | 147,949 | -0.40(-4.33%) |
Jun 27, 2008 | 9.200 | 9.470 | 8.470 | 9.230 | 855,247 | -0.01(-0.11%) |
Jun 26, 2008 | 8.950 | 9.350 | 8.910 | 9.240 | 134,331 | +0.19(+2.10%) |
Jun 25, 2008 | 8.990 | 9.490 | 8.860 | 9.050 | 141,020 | +0.09(+1.00%) |
Jun 24, 2008 | 9.100 | 9.760 | 8.960 | 8.960 | 133,395 | -0.21(-2.29%) |
Jun 23, 2008 | 9.610 | 9.840 | 9.140 | 9.170 | 103,617 | -0.40(-4.18%) |
Jun 20, 2008 | 9.800 | 9.960 | 9.540 | 9.570 | 164,831 | -0.31(-3.14%) |
Jun 19, 2008 | 9.960 | 10.06 | 9.670 | 9.880 | 137,869 | -0.09(-0.90%) |
Jun 18, 2008 | 10.06 | 10.19 | 9.670 | 9.970 | 120,613 | -0.29(-2.83%) |
Jun 17, 2008 | 10.65 | 10.79 | 10.24 | 10.26 | 72,701 | -0.38(-3.57%) |
Jun 16, 2008 | 10.20 | 10.64 | 9.960 | 10.64 | 228,294 | +0.42(+4.11%) |
Jun 13, 2008 | 9.770 | 10.22 | 9.770 | 10.22 | 140,183 | +0.54(+5.58%) |
Jun 12, 2008 | 9.890 | 10.13 | 9.630 | 9.680 | 274,920 | -0.11(-1.12%) |
Jun 11, 2008 | 10.24 | 10.49 | 9.330 | 9.790 | 243,141 | -0.50(-4.86%) |
Jun 10, 2008 | 10.50 | 10.94 | 10.01 | 10.29 | 231,813 | -0.06(-0.58%) |
Jun 09, 2008 | 10.58 | 10.61 | 10.07 | 10.35 | 112,430 | -0.20(-1.90%) |
Jun 06, 2008 | 10.81 | 10.99 | 10.47 | 10.55 | 94,665 | -0.35(-3.21%) |
Jun 05, 2008 | 10.32 | 10.98 | 10.32 | 10.90 | 131,296 | +0.57(+5.52%) |
Jun 04, 2008 | 10.61 | 10.65 | 10.30 | 10.33 | 109,699 | +0.04(+0.39%) |
Jun 03, 2008 | 10.33 | 10.56 | 10.25 | 10.29 | 92,250 | +0.02(+0.19%) |
Jun 02, 2008 | 10.59 | 10.72 | 10.08 | 10.27 | 131,924 | -0.30(-2.84%) |
May 30, 2008 | 10.22 | 10.67 | 10.01 | 10.57 | 213,818 | +0.32(+3.12%) |
May 29, 2008 | 10.02 | 10.60 | 9.710 | 10.25 | 82,098 | +0.19(+1.89%) |
May 28, 2008 | 10.29 | 10.76 | 10.00 | 10.06 | 70,879 | -0.21(-2.04%) |
May 27, 2008 | 9.770 | 10.53 | 9.770 | 10.27 | 120,452 | +0.53(+5.44%) |
May 26, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | +0.00(+0.00%) |
May 23, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | -0.05(-0.51%) |
May 22, 2008 | 9.440 | 9.980 | 9.430 | 9.790 | 140,638 | +0.36(+3.82%) |
May 21, 2008 | 9.800 | 10.07 | 9.360 | 9.430 | 118,536 | -0.33(-3.38%) |
May 20, 2008 | 9.740 | 9.880 | 9.590 | 9.760 | 93,628 | -0.06(-0.61%) |
May 19, 2008 | 9.650 | 9.940 | 9.410 | 9.820 | 136,728 | +0.14(+1.45%) |
May 16, 2008 | 9.450 | 9.860 | 9.250 | 9.680 | 238,171 | +0.29(+3.09%) |
May 15, 2008 | 9.520 | 9.520 | 9.170 | 9.390 | 170,185 | -0.17(-1.78%) |
May 14, 2008 | 9.900 | 10.32 | 9.450 | 9.560 | 137,935 | -0.33(-3.34%) |
May 13, 2008 | 9.430 | 9.950 | 9.150 | 9.890 | 182,479 | +0.42(+4.44%) |
May 12, 2008 | 9.100 | 9.760 | 8.960 | 9.470 | 161,703 | +0.37(+4.07%) |
May 09, 2008 | 8.590 | 9.430 | 8.590 | 9.100 | 134,285 | +0.39(+4.48%) |
May 08, 2008 | 8.660 | 9.220 | 8.649 | 8.710 | 132,451 | +0.06(+0.69%) |
May 07, 2008 | 8.610 | 8.800 | 8.390 | 8.650 | 164,588 | +0.06(+0.70%) |
May 06, 2008 | 8.010 | 8.610 | 7.930 | 8.590 | 200,479 | +0.55(+6.84%) |
May 05, 2008 | 7.960 | 8.190 | 7.850 | 8.040 | 147,289 | +0.09(+1.13%) |
May 02, 2008 | 8.200 | 8.200 | 7.726 | 7.950 | 115,918 | -0.14(-1.73%) |
May 01, 2008 | 6.710 | 8.940 | 6.710 | 8.090 | 179,795 | +1.39(+20.75%) |
Apr 30, 2008 | 6.480 | 6.940 | 6.480 | 6.700 | 69,961 | +0.25(+3.88%) |
Apr 29, 2008 | 6.330 | 6.490 | 6.100 | 6.450 | 61,236 | +0.15(+2.38%) |
Apr 28, 2008 | 6.480 | 6.580 | 6.290 | 6.300 | 24,547 | -0.20(-3.08%) |
Apr 25, 2008 | 6.800 | 6.850 | 6.490 | 6.500 | 86,117 | -0.26(-3.85%) |
Apr 24, 2008 | 6.620 | 6.770 | 6.400 | 6.760 | 63,220 | +0.16(+2.42%) |
Apr 23, 2008 | 6.330 | 6.630 | 6.300 | 6.600 | 35,419 | +0.31(+4.93%) |
Apr 22, 2008 | 6.260 | 6.370 | 6.130 | 6.290 | 151,590 | -0.01(-0.16%) |
Apr 21, 2008 | 6.400 | 6.450 | 6.237 | 6.300 | 116,228 | -0.15(-2.33%) |
Apr 18, 2008 | 6.620 | 6.730 | 6.320 | 6.450 | 39,310 | -0.01(-0.15%) |
Apr 17, 2008 | 6.680 | 6.680 | 6.330 | 6.460 | 38,818 | -0.25(-3.73%) |
Apr 16, 2008 | 6.630 | 6.760 | 6.540 | 6.710 | 65,641 | +0.16(+2.44%) |
Apr 15, 2008 | 6.520 | 6.600 | 6.160 | 6.550 | 157,794 | +0.06(+0.92%) |
Apr 14, 2008 | 6.440 | 6.620 | 6.400 | 6.490 | 91,774 | +0.04(+0.62%) |
Apr 11, 2008 | 6.470 | 6.600 | 6.360 | 6.450 | 121,913 | +0.03(+0.47%) |
Apr 10, 2008 | 6.420 | 6.505 | 6.240 | 6.420 | 97,339 | +0.01(+0.16%) |
Apr 09, 2008 | 6.870 | 6.870 | 6.380 | 6.410 | 126,909 | -0.48(-6.97%) |
Apr 08, 2008 | 6.670 | 7.210 | 6.670 | 6.890 | 46,546 | +0.20(+2.99%) |
Apr 07, 2008 | 6.840 | 6.940 | 6.670 | 6.690 | 37,227 | -0.12(-1.76%) |
Apr 04, 2008 | 6.920 | 6.920 | 6.710 | 6.810 | 122,642 | -0.10(-1.45%) |
Apr 03, 2008 | 6.930 | 7.010 | 6.860 | 6.910 | 41,455 | -0.10(-1.43%) |
Apr 02, 2008 | 6.950 | 7.110 | 6.940 | 7.010 | 187,853 | +0.05(+0.72%) |
Apr 01, 2008 | 6.920 | 7.170 | 6.840 | 6.960 | 60,855 | +0.16(+2.35%) |
Mar 31, 2008 | 6.940 | 7.370 | 6.770 | 6.800 | 88,374 | -0.10(-1.45%) |
Mar 28, 2008 | 6.760 | 7.090 | 6.760 | 6.900 | 56,601 | +0.00(+0.00%) |
Mar 27, 2008 | 7.320 | 7.430 | 6.870 | 6.900 | 145,658 | -0.38(-5.22%) |
Mar 26, 2008 | 7.610 | 7.780 | 7.240 | 7.280 | 117,482 | -0.38(-4.96%) |
Mar 25, 2008 | 7.440 | 7.700 | 7.190 | 7.660 | 89,347 | +0.21(+2.82%) |
Mar 24, 2008 | 7.180 | 7.480 | 7.110 | 7.450 | 133,608 | +0.29(+4.05%) |
Mar 21, 2008 | 7.090 | 7.300 | 7.015 | 7.160 | 451,833 | +0.00(+0.00%) |
Mar 20, 2008 | 7.090 | 7.300 | 7.015 | 7.160 | 451,833 | +0.21(+3.02%) |
Mar 19, 2008 | 7.070 | 7.190 | 6.900 | 6.950 | 108,151 | -0.05(-0.71%) |
Mar 18, 2008 | 6.920 | 7.070 | 6.750 | 7.000 | 415,029 | +0.26(+3.86%) |
Mar 17, 2008 | 6.620 | 7.160 | 6.620 | 6.740 | 85,337 | -0.06(-0.88%) |
Mar 14, 2008 | 7.420 | 7.420 | 6.790 | 6.800 | 158,903 | -0.55(-7.48%) |
Mar 13, 2008 | 7.260 | 7.500 | 7.150 | 7.350 | 107,357 | +0.05(+0.68%) |
Mar 12, 2008 | 7.470 | 7.590 | 7.240 | 7.300 | 69,908 | -0.14(-1.88%) |
Mar 11, 2008 | 7.530 | 7.530 | 7.190 | 7.440 | 119,480 | +0.12(+1.64%) |
Mar 10, 2008 | 7.310 | 7.460 | 7.150 | 7.320 | 63,918 | +0.05(+0.69%) |
Mar 07, 2008 | 7.260 | 7.560 | 7.060 | 7.270 | 51,898 | -0.07(-0.95%) |
Mar 06, 2008 | 7.500 | 7.500 | 7.340 | 7.340 | 53,879 | -0.22(-2.91%) |
Mar 05, 2008 | 7.550 | 7.595 | 7.320 | 7.560 | 78,673 | +0.02(+0.27%) |
Mar 04, 2008 | 7.260 | 7.560 | 7.260 | 7.540 | 35,813 | +0.19(+2.59%) |
Mar 03, 2008 | 7.450 | 7.740 | 7.320 | 7.350 | 70,149 | -0.03(-0.41%) |
Feb 29, 2008 | 7.570 | 7.730 | 7.380 | 7.380 | 73,558 | -0.29(-3.78%) |
Feb 28, 2008 | 7.520 | 7.760 | 7.480 | 7.670 | 73,661 | +0.10(+1.32%) |
Feb 27, 2008 | 7.670 | 7.720 | 7.520 | 7.570 | 40,659 | -0.19(-2.45%) |
Feb 26, 2008 | 7.530 | 7.900 | 7.480 | 7.760 | 51,509 | +0.16(+2.11%) |
Feb 25, 2008 | 7.640 | 7.690 | 7.390 | 7.600 | 51,669 | -0.05(-0.65%) |
Feb 22, 2008 | 7.420 | 7.660 | 7.250 | 7.650 | 39,989 | +0.26(+3.52%) |
Feb 21, 2008 | 7.450 | 7.740 | 7.230 | 7.390 | 148,729 | +0.01(+0.14%) |
Feb 20, 2008 | 7.300 | 7.450 | 7.070 | 7.380 | 77,315 | -0.09(-1.20%) |
Feb 19, 2008 | 7.200 | 7.710 | 7.200 | 7.470 | 93,722 | +0.38(+5.36%) |
Feb 18, 2008 | 7.670 | 7.790 | 7.040 | 7.090 | 76,522 | +0.00(+0.00%) |
Feb 15, 2008 | 7.670 | 7.790 | 7.040 | 7.090 | 76,522 | -0.62(-8.04%) |
Feb 14, 2008 | 8.410 | 8.410 | 7.200 | 7.710 | 106,921 | -0.70(-8.32%) |
Feb 13, 2008 | 7.810 | 8.430 | 7.700 | 8.410 | 52,852 | +0.70(+9.08%) |
Feb 12, 2008 | 8.000 | 8.000 | 7.280 | 7.710 | 67,318 | -0.23(-2.90%) |
Feb 11, 2008 | 7.800 | 7.970 | 7.700 | 7.940 | 47,081 | +0.16(+2.06%) |
Feb 08, 2008 | 7.570 | 8.120 | 7.570 | 7.780 | 66,656 | -0.09(-1.14%) |
Feb 07, 2008 | 8.020 | 8.130 | 7.570 | 7.870 | 88,845 | -0.08(-1.01%) |
Feb 06, 2008 | 7.740 | 7.990 | 7.540 | 7.950 | 111,224 | +0.28(+3.65%) |
Feb 05, 2008 | 7.630 | 7.970 | 7.630 | 7.670 | 186,953 | -0.16(-2.04%) |
Feb 04, 2008 | 7.890 | 8.020 | 7.820 | 7.830 | 87,811 | -0.10(-1.26%) |
Feb 01, 2008 | 7.870 | 8.160 | 7.520 | 7.930 | 73,469 | +0.11(+1.41%) |
Jan 31, 2008 | 7.520 | 7.820 | 7.340 | 7.820 | 47,367 | +0.23(+3.03%) |
Jan 30, 2008 | 7.410 | 7.850 | 7.170 | 7.590 | 127,261 | +0.14(+1.88%) |
Jan 29, 2008 | 7.250 | 7.480 | 7.100 | 7.450 | 94,882 | +0.20(+2.76%) |
Jan 28, 2008 | 7.220 | 7.350 | 7.020 | 7.250 | 103,219 | +0.04(+0.55%) |
Jan 25, 2008 | 7.360 | 7.590 | 7.210 | 7.210 | 85,074 | -0.04(-0.55%) |
Jan 24, 2008 | 7.430 | 7.580 | 7.180 | 7.250 | 101,373 | -0.15(-2.03%) |
Jan 23, 2008 | 6.900 | 7.490 | 6.800 | 7.400 | 142,820 | +0.48(+6.94%) |
Jan 22, 2008 | 6.650 | 7.150 | 6.530 | 6.920 | 175,148 | -0.06(-0.86%) |
Jan 21, 2008 | 7.240 | 7.430 | 6.910 | 6.980 | 134,863 | +0.00(+0.00%) |
Jan 18, 2008 | 7.240 | 7.430 | 6.910 | 6.980 | 134,863 | -0.32(-4.38%) |
Jan 17, 2008 | 7.890 | 7.990 | 7.230 | 7.300 | 101,947 | -0.55(-7.01%) |
Jan 16, 2008 | 7.490 | 8.000 | 7.340 | 7.850 | 174,417 | +0.31(+4.11%) |
Jan 15, 2008 | 7.460 | 7.660 | 7.240 | 7.540 | 279,947 | -0.03(-0.40%) |
Jan 14, 2008 | 7.520 | 7.640 | 7.210 | 7.570 | 72,467 | +0.22(+2.99%) |
Jan 11, 2008 | 7.290 | 7.580 | 7.250 | 7.350 | 125,843 | +0.05(+0.68%) |
Jan 10, 2008 | 7.600 | 7.610 | 7.190 | 7.300 | 195,403 | -0.40(-5.19%) |
Jan 09, 2008 | 7.940 | 8.010 | 7.600 | 7.700 | 75,557 | -0.27(-3.39%) |
Jan 08, 2008 | 8.840 | 8.920 | 7.970 | 7.970 | 172,690 | -0.93(-10.45%) |
Jan 07, 2008 | 8.410 | 8.950 | 8.410 | 8.900 | 259,515 | +0.06(+0.68%) |
Jan 04, 2008 | 8.850 | 9.160 | 8.550 | 8.840 | 165,330 | +0.10(+1.14%) |
Jan 03, 2008 | 8.850 | 9.180 | 8.710 | 8.740 | 129,583 | -0.11(-1.24%) |
Jan 02, 2008 | 9.650 | 9.670 | 8.800 | 8.850 | 217,077 | -0.83(-8.57%) |
Jan 01, 2008 | 9.030 | 9.810 | 9.020 | 9.680 | 237,564 | +0.00(+0.00%) |
Dec 31, 2007 | 9.030 | 9.810 | 9.020 | 9.680 | 237,564 | +0.64(+7.08%) |
Dec 28, 2007 | 8.980 | 9.370 | 8.980 | 9.040 | 69,960 | +0.02(+0.22%) |
Dec 27, 2007 | 9.590 | 9.630 | 9.000 | 9.020 | 112,174 | -0.56(-5.85%) |
Dec 26, 2007 | 9.120 | 9.607 | 9.120 | 9.580 | 150,985 | +0.45(+4.93%) |
Dec 24, 2007 | 9.330 | 9.330 | 9.080 | 9.130 | 102,216 | -0.11(-1.19%) |
Dec 21, 2007 | 9.230 | 9.530 | 9.080 | 9.240 | 285,616 | +0.19(+2.10%) |
Dec 20, 2007 | 9.300 | 9.300 | 8.940 | 9.050 | 219,386 | -0.20(-2.16%) |
Dec 19, 2007 | 9.350 | 9.500 | 9.230 | 9.250 | 136,652 | -0.09(-0.96%) |
Dec 18, 2007 | 9.610 | 9.610 | 9.200 | 9.340 | 166,233 | -0.15(-1.58%) |
Dec 17, 2007 | 9.600 | 9.700 | 9.490 | 9.490 | 153,070 | -0.07(-0.73%) |
Dec 14, 2007 | 9.750 | 9.870 | 9.560 | 9.560 | 150,729 | -0.32(-3.24%) |
Dec 13, 2007 | 9.800 | 10.01 | 9.800 | 9.880 | 176,687 | -0.03(-0.30%) |
Dec 12, 2007 | 10.18 | 10.21 | 9.760 | 9.910 | 156,019 | -0.01(-0.10%) |
Dec 11, 2007 | 10.44 | 10.45 | 9.900 | 9.920 | 113,332 | -0.46(-4.43%) |
Dec 10, 2007 | 10.54 | 10.54 | 10.32 | 10.38 | 158,114 | -0.16(-1.52%) |
Dec 07, 2007 | 10.53 | 10.54 | 10.30 | 10.54 | 142,701 | +0.06(+0.57%) |
Dec 06, 2007 | 10.11 | 10.54 | 10.00 | 10.48 | 267,283 | +0.35(+3.46%) |
Dec 05, 2007 | 10.30 | 10.43 | 10.00 | 10.13 | 196,029 | -0.08(-0.78%) |
Dec 04, 2007 | 10.34 | 10.38 | 10.12 | 10.21 | 236,563 | -0.17(-1.64%) |
Dec 03, 2007 | 10.31 | 10.46 | 10.31 | 10.38 | 308,735 | +0.11(+1.07%) |
Nov 30, 2007 | 10.29 | 10.61 | 10.16 | 10.27 | 230,707 | +0.13(+1.28%) |
Nov 29, 2007 | 10.39 | 10.39 | 10.08 | 10.14 | 134,420 | -0.25(-2.41%) |
Nov 28, 2007 | 10.39 | 10.52 | 10.33 | 10.39 | 151,047 | +0.05(+0.48%) |
Nov 27, 2007 | 10.33 | 10.39 | 10.08 | 10.34 | 88,216 | +0.06(+0.58%) |
Nov 26, 2007 | 10.39 | 10.45 | 10.05 | 10.28 | 155,132 | -0.12(-1.15%) |
Nov 23, 2007 | 10.20 | 10.46 | 10.20 | 10.40 | 34,242 | +0.27(+2.67%) |
Nov 21, 2007 | 10.36 | 10.41 | 10.06 | 10.13 | 83,742 | -0.31(-2.97%) |
Nov 20, 2007 | 10.10 | 10.57 | 10.10 | 10.44 | 255,356 | +0.32(+3.16%) |
Nov 19, 2007 | 10.18 | 10.25 | 10.05 | 10.12 | 298,296 | -0.13(-1.27%) |
Nov 16, 2007 | 10.19 | 10.38 | 10.05 | 10.25 | 133,793 | +0.07(+0.69%) |
Nov 15, 2007 | 10.20 | 10.29 | 10.12 | 10.18 | 110,868 | -0.07(-0.68%) |
Nov 14, 2007 | 10.15 | 10.25 | 9.990 | 10.25 | 307,054 | +0.14(+1.38%) |
Nov 13, 2007 | 10.41 | 10.43 | 9.960 | 10.11 | 348,965 | -0.24(-2.32%) |
Nov 12, 2007 | 10.40 | 10.51 | 10.30 | 10.35 | 111,359 | -0.04(-0.38%) |
Nov 09, 2007 | 10.38 | 10.99 | 10.24 | 10.39 | 84,264 | -0.05(-0.48%) |
Nov 08, 2007 | 10.63 | 10.80 | 10.22 | 10.44 | 90,150 | -0.12(-1.14%) |
Nov 07, 2007 | 10.84 | 10.93 | 10.52 | 10.56 | 86,873 | -0.43(-3.91%) |
Nov 06, 2007 | 10.74 | 11.00 | 10.46 | 10.99 | 112,088 | +0.26(+2.42%) |
Nov 05, 2007 | 10.99 | 10.99 | 10.73 | 10.73 | 58,840 | -0.33(-2.98%) |
Nov 02, 2007 | 10.85 | 11.07 | 10.64 | 11.06 | 122,621 | +0.34(+3.17%) |