Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.800 | 5.919 | 5.658 | 5.833 | 212,933 | +0.09(+1.64%) |
Oct 30, 2008 | 5.773 | 5.826 | 5.691 | 5.739 | 125,561 | +0.07(+1.25%) |
Oct 29, 2008 | 5.579 | 5.788 | 5.423 | 5.668 | 345,385 | +0.09(+1.60%) |
Oct 28, 2008 | 5.299 | 5.621 | 5.133 | 5.579 | 439,036 | +0.44(+8.46%) |
Oct 27, 2008 | 5.192 | 5.524 | 5.105 | 5.144 | 274,465 | -0.19(-3.47%) |
Oct 24, 2008 | 5.062 | 5.449 | 5.017 | 5.329 | 446,956 | -0.14(-2.50%) |
Oct 23, 2008 | 5.639 | 5.708 | 5.214 | 5.465 | 1,472,164 | -0.03(-0.54%) |
Oct 22, 2008 | 5.772 | 5.772 | 5.363 | 5.495 | 908,399 | -0.26(-4.54%) |
Oct 21, 2008 | 6.053 | 6.053 | 5.756 | 5.756 | 2,046,392 | -0.26(-4.29%) |
Oct 20, 2008 | 6.040 | 6.098 | 5.763 | 6.014 | 937,604 | +0.20(+3.44%) |
Oct 17, 2008 | 5.888 | 6.054 | 5.745 | 5.814 | 986,845 | -0.02(-0.31%) |
Oct 16, 2008 | 5.964 | 5.964 | 5.389 | 5.832 | 542,884 | +0.00(+0.06%) |
Oct 15, 2008 | 5.968 | 6.097 | 5.553 | 5.829 | 695,789 | -0.24(-4.03%) |
Oct 14, 2008 | 6.756 | 6.833 | 5.968 | 6.073 | 1,660,517 | -0.14(-2.20%) |
Oct 13, 2008 | 5.968 | 6.214 | 5.928 | 6.210 | 1,547,836 | +0.59(+10.55%) |
Oct 10, 2008 | 5.535 | 6.182 | 5.275 | 5.618 | 1,696,174 | -0.12(-2.07%) |
Oct 09, 2008 | 6.151 | 6.208 | 5.644 | 5.736 | 1,055,014 | -0.24(-4.02%) |
Oct 08, 2008 | 6.006 | 6.227 | 5.862 | 5.977 | 1,124,824 | -0.11(-1.75%) |
Oct 07, 2008 | 6.573 | 6.876 | 5.998 | 6.083 | 10,652,419 | -0.47(-7.14%) |
Oct 06, 2008 | 6.445 | 6.582 | 6.086 | 6.551 | 6,943,034 | -0.07(-0.99%) |
Oct 03, 2008 | 6.832 | 6.950 | 6.617 | 6.617 | 1,434,067 | -0.13(-1.88%) |
Oct 02, 2008 | 7.059 | 7.059 | 6.722 | 6.743 | 2,258,008 | -0.30(-4.29%) |
Oct 01, 2008 | 7.128 | 7.128 | 6.950 | 7.046 | 2,953,011 | -0.13(-1.86%) |
Sep 30, 2008 | 6.828 | 7.179 | 6.828 | 7.179 | 1,750,641 | +0.33(+4.80%) |
Sep 29, 2008 | 7.221 | 7.313 | 6.824 | 6.850 | 3,605,501 | -0.58(-7.85%) |
Sep 26, 2008 | 7.315 | 7.434 | 7.265 | 7.434 | 2,252,944 | -0.01(-0.10%) |
Sep 25, 2008 | 7.380 | 7.519 | 7.362 | 7.442 | 3,501,017 | +0.10(+1.32%) |
Sep 24, 2008 | 8.218 | 8.218 | 7.299 | 7.345 | 5,012,352 | +0.02(+0.22%) |
Sep 23, 2008 | 7.419 | 7.514 | 7.312 | 7.328 | 4,714,567 | -0.08(-1.03%) |
Sep 22, 2008 | 7.771 | 7.771 | 7.405 | 7.405 | 2,011,603 | -0.29(-3.73%) |
Sep 19, 2008 | 7.992 | 7.992 | 7.538 | 7.692 | 579,743 | +0.25(+3.30%) |
Sep 18, 2008 | 7.429 | 7.490 | 7.041 | 7.446 | 2,792,995 | +0.28(+3.95%) |
Sep 17, 2008 | 7.425 | 7.429 | 7.155 | 7.163 | 13,459,751 | -0.33(-4.46%) |
Sep 16, 2008 | 7.358 | 7.537 | 7.299 | 7.498 | 4,914,725 | +0.05(+0.67%) |
Sep 15, 2008 | 7.463 | 7.643 | 7.422 | 7.448 | 4,015,286 | -0.24(-3.11%) |
Sep 12, 2008 | 7.677 | 7.715 | 7.577 | 7.687 | 6,320,177 | +0.01(+0.08%) |
Sep 11, 2008 | 7.500 | 7.682 | 7.455 | 7.680 | 3,218,285 | +0.10(+1.32%) |
Sep 10, 2008 | 7.598 | 7.642 | 7.515 | 7.580 | 3,451,532 | +0.06(+0.74%) |
Sep 09, 2008 | 7.731 | 7.774 | 7.523 | 7.525 | 5,620,064 | -0.20(-2.59%) |
Sep 08, 2008 | 7.883 | 7.883 | 7.609 | 7.725 | 3,285,817 | +0.05(+0.71%) |
Sep 05, 2008 | 7.619 | 7.699 | 7.539 | 7.670 | 5,939,863 | +0.01(+0.19%) |
Sep 04, 2008 | 7.882 | 7.882 | 7.655 | 7.655 | 3,575,290 | -0.29(-3.63%) |
Sep 03, 2008 | 7.970 | 8.011 | 7.894 | 7.943 | 7,938,841 | -0.05(-0.63%) |
Sep 02, 2008 | 8.170 | 8.212 | 7.949 | 7.994 | 4,706,994 | -0.05(-0.66%) |
Aug 29, 2008 | 8.113 | 8.147 | 8.028 | 8.046 | 5,679,607 | -0.15(-1.84%) |
Aug 28, 2008 | 8.122 | 8.205 | 8.122 | 8.197 | 18,292,340 | +0.11(+1.30%) |
Aug 27, 2008 | 8.014 | 8.148 | 8.014 | 8.091 | 4,657,209 | +0.05(+0.67%) |
Aug 26, 2008 | 8.048 | 8.083 | 7.975 | 8.038 | 8,766,018 | -0.01(-0.14%) |
Aug 25, 2008 | 8.149 | 8.156 | 8.028 | 8.049 | 16,291,063 | -0.16(-1.93%) |
Aug 22, 2008 | 8.119 | 8.227 | 8.119 | 8.207 | 8,649,475 | +0.13(+1.55%) |
Aug 21, 2008 | 8.071 | 8.121 | 8.027 | 8.082 | 16,757,408 | -0.05(-0.63%) |
Aug 20, 2008 | 8.160 | 8.198 | 8.070 | 8.133 | 12,404,078 | +0.02(+0.29%) |
Aug 19, 2008 | 8.199 | 8.207 | 8.078 | 8.109 | 8,384,479 | -0.11(-1.28%) |
Aug 18, 2008 | 8.372 | 8.376 | 8.182 | 8.215 | 5,952,512 | -0.12(-1.49%) |
Aug 15, 2008 | 8.366 | 8.414 | 8.304 | 8.340 | 5,187,676 | -0.01(-0.08%) |
Aug 14, 2008 | 8.223 | 8.376 | 8.223 | 8.346 | 12,122,640 | +0.08(+0.97%) |
Aug 13, 2008 | 8.262 | 8.313 | 8.175 | 8.266 | 10,563,312 | -0.00(-0.01%) |
Aug 12, 2008 | 8.300 | 8.325 | 8.237 | 8.267 | 7,516,558 | -0.03(-0.42%) |
Aug 11, 2008 | 8.208 | 8.375 | 8.172 | 8.301 | 9,335,183 | +0.10(+1.27%) |
Aug 08, 2008 | 8.014 | 8.216 | 8.000 | 8.198 | 9,967,347 | +0.19(+2.43%) |
Aug 07, 2008 | 8.021 | 8.116 | 7.994 | 8.003 | 5,341,702 | -0.08(-0.97%) |
Aug 06, 2008 | 8.001 | 8.115 | 7.933 | 8.082 | 5,096,222 | +0.10(+1.26%) |
Aug 05, 2008 | 7.844 | 7.991 | 7.834 | 7.981 | 5,566,972 | +0.22(+2.81%) |
Aug 04, 2008 | 7.847 | 7.847 | 7.751 | 7.763 | 10,621,711 | -0.09(-1.20%) |
Aug 01, 2008 | 7.924 | 7.924 | 7.761 | 7.858 | 20,032,148 | -0.04(-0.51%) |
Jul 31, 2008 | 7.854 | 8.001 | 7.854 | 7.898 | 12,955,229 | -0.01(-0.14%) |
Jul 30, 2008 | 7.910 | 7.967 | 7.816 | 7.910 | 12,199,284 | +0.03(+0.38%) |
Jul 29, 2008 | 7.879 | 7.885 | 7.736 | 7.879 | 6,290,544 | +0.19(+2.42%) |
Jul 28, 2008 | 7.871 | 7.871 | 7.673 | 7.693 | 2,446,269 | -0.16(-2.04%) |
Jul 25, 2008 | 7.827 | 7.853 | 7.751 | 7.853 | 4,469,827 | +0.10(+1.31%) |
Jul 24, 2008 | 7.968 | 7.968 | 7.745 | 7.752 | 9,219,345 | -0.15(-1.85%) |
Jul 23, 2008 | 7.849 | 7.972 | 7.812 | 7.898 | 6,787,563 | +0.08(+0.97%) |
Jul 22, 2008 | 7.669 | 7.823 | 7.626 | 7.822 | 8,489,587 | +0.08(+1.03%) |
Jul 21, 2008 | 7.776 | 7.808 | 7.712 | 7.743 | 16,766,310 | -0.01(-0.12%) |
Jul 18, 2008 | 7.785 | 7.789 | 7.712 | 7.752 | 13,940,294 | -0.10(-1.21%) |
Jul 17, 2008 | 7.793 | 7.887 | 7.725 | 7.847 | 13,775,319 | +0.08(+1.07%) |
Jul 16, 2008 | 7.527 | 7.764 | 7.493 | 7.764 | 15,081,744 | +0.24(+3.17%) |
Jul 15, 2008 | 7.460 | 7.647 | 7.366 | 7.526 | 28,543,680 | +0.00(+0.02%) |
Jul 14, 2008 | 7.690 | 7.704 | 7.493 | 7.524 | 10,918,964 | -0.08(-1.08%) |
Jul 11, 2008 | 7.549 | 7.696 | 7.478 | 7.606 | 6,752,970 | -0.06(-0.76%) |
Jul 10, 2008 | 7.611 | 7.705 | 7.550 | 7.664 | 12,634,736 | +0.06(+0.81%) |
Jul 09, 2008 | 7.776 | 7.798 | 7.597 | 7.603 | 8,934,485 | -0.19(-2.41%) |
Jul 08, 2008 | 7.641 | 7.791 | 7.584 | 7.790 | 28,792,676 | +0.18(+2.39%) |
Jul 07, 2008 | 7.666 | 7.728 | 7.511 | 7.609 | 26,141,786 | -0.01(-0.09%) |
Jul 04, 2008 | 7.673 | 7.678 | 7.534 | 7.616 | 17,724,252 | +0.00(+0.00%) |
Jul 03, 2008 | 7.673 | 7.678 | 7.534 | 7.616 | 17,724,252 | -0.03(-0.34%) |
Jul 02, 2008 | 7.840 | 7.873 | 7.639 | 7.642 | 22,706,254 | -0.18(-2.30%) |
Jul 01, 2008 | 7.769 | 7.834 | 7.659 | 7.821 | 13,922,801 | +0.05(+0.59%) |
Jun 30, 2008 | 7.871 | 7.900 | 7.776 | 7.776 | 16,496,874 | -0.08(-1.05%) |
Jun 27, 2008 | 7.893 | 7.915 | 7.774 | 7.858 | 12,357,229 | -0.03(-0.43%) |
Jun 26, 2008 | 8.019 | 8.037 | 7.883 | 7.892 | 15,889,417 | -0.26(-3.20%) |
Jun 25, 2008 | 8.077 | 8.218 | 8.070 | 8.153 | 4,185,614 | +0.11(+1.42%) |
Jun 24, 2008 | 8.076 | 8.124 | 7.976 | 8.039 | 3,544,871 | -0.06(-0.73%) |
Jun 23, 2008 | 8.212 | 8.213 | 8.095 | 8.098 | 3,033,250 | -0.07(-0.83%) |
Jun 20, 2008 | 8.289 | 8.289 | 8.123 | 8.166 | 3,292,558 | -0.20(-2.38%) |
Jun 19, 2008 | 8.250 | 8.391 | 8.199 | 8.365 | 6,443,819 | +0.10(+1.21%) |
Jun 18, 2008 | 8.301 | 8.329 | 8.234 | 8.264 | 6,264,750 | -0.09(-1.07%) |
Jun 17, 2008 | 8.428 | 8.437 | 8.348 | 8.354 | 3,545,518 | -0.05(-0.61%) |
Jun 16, 2008 | 8.307 | 8.428 | 8.300 | 8.404 | 1,803,016 | +0.07(+0.82%) |
Jun 13, 2008 | 8.232 | 8.346 | 8.213 | 8.336 | 3,345,973 | +0.15(+1.88%) |
Jun 12, 2008 | 8.191 | 8.269 | 8.128 | 8.182 | 5,294,460 | +0.04(+0.50%) |
Jun 11, 2008 | 8.304 | 8.312 | 8.142 | 8.142 | 2,210,454 | -0.18(-2.13%) |
Jun 10, 2008 | 8.318 | 8.378 | 8.277 | 8.319 | 3,425,865 | -0.05(-0.63%) |
Jun 09, 2008 | 8.428 | 8.428 | 8.254 | 8.372 | 2,589,959 | -0.04(-0.51%) |
Jun 06, 2008 | 8.597 | 8.597 | 8.415 | 8.415 | 2,028,437 | -0.25(-2.88%) |
Jun 05, 2008 | 8.518 | 8.666 | 8.514 | 8.665 | 3,698,284 | +0.15(+1.81%) |
Jun 04, 2008 | 8.392 | 8.562 | 8.392 | 8.511 | 8,411,268 | +0.08(+0.96%) |
Jun 03, 2008 | 8.487 | 8.545 | 8.359 | 8.429 | 6,222,549 | -0.04(-0.48%) |
Jun 02, 2008 | 8.542 | 8.545 | 8.397 | 8.470 | 4,362,938 | -0.10(-1.12%) |
May 30, 2008 | 8.531 | 8.600 | 8.531 | 8.566 | 1,056,343 | +0.04(+0.44%) |
May 29, 2008 | 8.468 | 8.573 | 8.453 | 8.529 | 3,643,921 | +0.09(+1.02%) |
May 28, 2008 | 8.470 | 8.470 | 8.377 | 8.442 | 2,688,211 | +0.01(+0.17%) |
May 27, 2008 | 8.309 | 8.435 | 8.309 | 8.428 | 1,653,545 | +0.13(+1.52%) |
May 26, 2008 | 8.346 | 8.347 | 8.259 | 8.301 | 1,648,828 | +0.00(+0.00%) |
May 23, 2008 | 8.346 | 8.347 | 8.259 | 8.301 | 1,648,828 | -0.07(-0.83%) |
May 22, 2008 | 8.348 | 8.411 | 8.323 | 8.371 | 2,392,044 | +0.06(+0.68%) |
May 21, 2008 | 8.493 | 8.527 | 8.305 | 8.314 | 2,904,370 | -0.14(-1.70%) |
May 20, 2008 | 8.511 | 8.511 | 8.418 | 8.457 | 2,424,636 | -0.09(-1.01%) |
May 19, 2008 | 8.592 | 8.667 | 8.514 | 8.544 | 1,375,912 | -0.04(-0.52%) |
May 16, 2008 | 8.638 | 8.638 | 8.510 | 8.589 | 1,278,943 | -0.02(-0.18%) |
May 15, 2008 | 8.487 | 8.615 | 8.463 | 8.604 | 2,120,827 | +0.12(+1.40%) |
May 14, 2008 | 8.509 | 8.591 | 8.469 | 8.486 | 3,003,663 | +0.01(+0.09%) |
May 13, 2008 | 8.474 | 8.489 | 8.387 | 8.478 | 3,519,088 | +0.03(+0.39%) |
May 12, 2008 | 8.307 | 8.459 | 8.307 | 8.445 | 2,816,986 | +0.15(+1.76%) |
May 09, 2008 | 8.260 | 8.332 | 8.250 | 8.299 | 3,844,264 | -0.03(-0.31%) |
May 08, 2008 | 8.326 | 8.363 | 8.273 | 8.325 | 4,681,523 | +0.04(+0.45%) |
May 07, 2008 | 8.432 | 8.481 | 8.271 | 8.287 | 4,187,499 | -0.15(-1.77%) |
May 06, 2008 | 8.344 | 8.456 | 8.303 | 8.436 | 4,479,666 | +0.07(+0.87%) |
May 05, 2008 | 8.419 | 8.447 | 8.347 | 8.364 | 3,384,821 | -0.03(-0.39%) |
May 02, 2008 | 8.503 | 8.522 | 8.362 | 8.397 | 2,690,673 | -0.03(-0.31%) |
May 01, 2008 | 8.210 | 8.423 | 8.204 | 8.423 | 4,772,064 | +0.24(+2.88%) |
Apr 30, 2008 | 8.269 | 8.310 | 8.165 | 8.186 | 5,386,122 | -0.05(-0.65%) |
Apr 29, 2008 | 8.208 | 8.263 | 8.189 | 8.240 | 1,495,819 | +0.03(+0.34%) |
Apr 28, 2008 | 8.236 | 8.265 | 8.205 | 8.212 | 1,330,855 | -0.01(-0.15%) |
Apr 25, 2008 | 8.238 | 8.238 | 8.114 | 8.224 | 4,617,251 | -0.01(-0.18%) |
Apr 24, 2008 | 8.157 | 8.309 | 8.088 | 8.238 | 5,151,337 | +0.08(+1.01%) |
Apr 23, 2008 | 8.109 | 8.181 | 8.084 | 8.156 | 1,333,595 | +0.09(+1.14%) |
Apr 22, 2008 | 8.116 | 8.126 | 8.014 | 8.064 | 874,314 | -0.11(-1.35%) |
Apr 21, 2008 | 8.141 | 8.182 | 8.116 | 8.174 | 529,969 | +0.03(+0.32%) |
Apr 18, 2008 | 8.231 | 8.231 | 8.089 | 8.148 | 2,761,154 | +0.20(+2.47%) |
Apr 17, 2008 | 7.985 | 7.985 | 7.896 | 7.952 | 3,656,142 | -0.02(-0.27%) |
Apr 16, 2008 | 7.853 | 7.983 | 7.853 | 7.974 | 2,761,906 | +0.22(+2.82%) |
Apr 15, 2008 | 7.773 | 7.773 | 7.698 | 7.755 | 1,204,855 | +0.03(+0.38%) |
Apr 14, 2008 | 7.773 | 7.796 | 7.720 | 7.726 | 1,395,405 | -0.05(-0.66%) |
Apr 11, 2008 | 7.909 | 7.909 | 7.760 | 7.777 | 623,100 | -0.21(-2.61%) |
Apr 10, 2008 | 7.956 | 8.026 | 7.891 | 7.986 | 4,542,828 | +0.12(+1.50%) |
Apr 09, 2008 | 7.946 | 7.960 | 7.850 | 7.868 | 501,342 | -0.10(-1.30%) |
Apr 08, 2008 | 7.959 | 8.006 | 7.934 | 7.972 | 2,336,050 | -0.06(-0.69%) |
Apr 07, 2008 | 8.097 | 8.114 | 8.011 | 8.027 | 1,941,885 | -0.02(-0.23%) |
Apr 04, 2008 | 8.039 | 8.110 | 7.982 | 8.045 | 6,071,830 | +0.02(+0.27%) |
Apr 03, 2008 | 7.975 | 8.059 | 7.941 | 8.024 | 4,593,145 | +0.01(+0.09%) |
Apr 02, 2008 | 8.026 | 8.080 | 7.974 | 8.017 | 1,131,541 | +0.01(+0.09%) |
Apr 01, 2008 | 7.828 | 8.017 | 7.821 | 8.010 | 1,396,006 | +0.28(+3.60%) |
Mar 31, 2008 | 7.687 | 7.776 | 7.670 | 7.731 | 1,601,841 | +0.06(+0.81%) |
Mar 28, 2008 | 7.819 | 7.819 | 7.657 | 7.670 | 1,683,617 | -0.08(-1.02%) |
Mar 27, 2008 | 7.859 | 7.859 | 7.744 | 7.749 | 2,026,182 | -0.14(-1.80%) |
Mar 26, 2008 | 7.901 | 7.914 | 7.826 | 7.891 | 1,988,340 | -0.05(-0.58%) |
Mar 25, 2008 | 7.901 | 7.962 | 7.846 | 7.936 | 3,397,227 | +0.05(+0.66%) |
Mar 24, 2008 | 7.696 | 7.924 | 7.691 | 7.885 | 550,561 | +0.22(+2.91%) |
Mar 21, 2008 | 7.582 | 7.661 | 7.497 | 7.661 | 2,975,903 | +0.00(+0.00%) |
Mar 20, 2008 | 7.582 | 7.661 | 7.497 | 7.661 | 2,975,903 | +0.14(+1.80%) |
Mar 19, 2008 | 7.744 | 7.744 | 7.526 | 7.526 | 2,198,175 | -0.17(-2.24%) |
Mar 18, 2008 | 7.525 | 7.698 | 7.501 | 7.698 | 1,438,345 | +0.30(+4.07%) |
Mar 17, 2008 | 7.352 | 7.467 | 7.321 | 7.397 | 906,028 | -0.13(-1.68%) |
Mar 14, 2008 | 7.735 | 7.735 | 7.450 | 7.523 | 380,556 | -0.18(-2.36%) |
Mar 13, 2008 | 7.546 | 7.708 | 7.464 | 7.705 | 723,630 | +0.10(+1.32%) |
Mar 12, 2008 | 7.673 | 7.747 | 7.604 | 7.604 | 391,020 | -0.03(-0.43%) |
Mar 11, 2008 | 7.490 | 7.637 | 7.450 | 7.637 | 332,482 | +0.28(+3.81%) |
Mar 10, 2008 | 7.504 | 7.517 | 7.356 | 7.357 | 204,273 | -0.15(-1.99%) |
Mar 07, 2008 | 7.488 | 7.599 | 7.436 | 7.507 | 191,810 | -0.02(-0.31%) |
Mar 06, 2008 | 7.687 | 7.697 | 7.525 | 7.530 | 141,689 | -0.17(-2.19%) |
Mar 05, 2008 | 7.691 | 7.759 | 7.655 | 7.699 | 211,985 | +0.04(+0.50%) |
Mar 04, 2008 | 7.575 | 7.685 | 7.538 | 7.661 | 239,236 | -0.01(-0.07%) |
Mar 03, 2008 | 7.693 | 7.716 | 7.600 | 7.666 | 119,352 | -0.05(-0.64%) |
Feb 29, 2008 | 7.825 | 7.831 | 7.689 | 7.715 | 188,804 | -0.19(-2.40%) |
Feb 28, 2008 | 7.936 | 7.960 | 7.883 | 7.904 | 226,830 | -0.08(-0.94%) |
Feb 27, 2008 | 7.893 | 8.007 | 7.888 | 7.980 | 375,099 | +0.03(+0.34%) |
Feb 26, 2008 | 7.857 | 8.008 | 7.847 | 7.953 | 353,478 | +0.06(+0.81%) |
Feb 25, 2008 | 7.814 | 7.906 | 7.784 | 7.889 | 607,549 | +0.11(+1.46%) |
Feb 22, 2008 | 7.828 | 7.828 | 7.687 | 7.776 | 682,955 | -0.02(-0.20%) |
Feb 21, 2008 | 7.982 | 7.982 | 7.784 | 7.791 | 147,528 | -0.08(-0.98%) |
Feb 20, 2008 | 7.783 | 7.906 | 7.775 | 7.868 | 915,382 | +0.06(+0.72%) |
Feb 19, 2008 | 8.022 | 8.022 | 7.797 | 7.812 | 236,323 | -0.06(-0.78%) |
Feb 18, 2008 | 7.893 | 7.893 | 7.808 | 7.873 | 377,446 | +0.00(+0.00%) |
Feb 15, 2008 | 7.893 | 7.893 | 7.808 | 7.873 | 377,446 | -0.03(-0.39%) |
Feb 14, 2008 | 8.053 | 8.053 | 7.894 | 7.904 | 350,634 | -0.13(-1.66%) |
Feb 13, 2008 | 7.967 | 8.040 | 7.943 | 8.037 | 380,799 | +0.17(+2.21%) |
Feb 12, 2008 | 7.914 | 7.960 | 7.826 | 7.863 | 284,478 | +0.00(+0.03%) |
Feb 11, 2008 | 7.840 | 7.878 | 7.782 | 7.861 | 172,825 | +0.05(+0.68%) |
Feb 08, 2008 | 7.819 | 7.841 | 7.745 | 7.808 | 153,020 | +0.04(+0.55%) |
Feb 07, 2008 | 7.653 | 7.853 | 7.634 | 7.766 | 670,896 | +0.04(+0.57%) |
Feb 06, 2008 | 7.851 | 7.912 | 7.719 | 7.722 | 534,490 | -0.12(-1.47%) |
Feb 05, 2008 | 7.932 | 7.982 | 7.837 | 7.837 | 847,075 | -0.24(-2.94%) |
Feb 04, 2008 | 8.175 | 8.175 | 8.074 | 8.074 | 417,785 | -0.10(-1.20%) |
Feb 01, 2008 | 8.135 | 8.192 | 8.053 | 8.172 | 333,766 | +0.09(+1.12%) |
Jan 31, 2008 | 7.858 | 8.130 | 7.835 | 8.082 | 186,838 | +0.12(+1.53%) |
Jan 30, 2008 | 7.962 | 8.121 | 7.943 | 7.960 | 514,546 | -0.01(-0.14%) |
Jan 29, 2008 | 7.991 | 7.993 | 7.914 | 7.971 | 194,284 | +0.02(+0.21%) |
Jan 28, 2008 | 7.892 | 7.955 | 7.813 | 7.955 | 84,065 | +0.06(+0.77%) |
Jan 25, 2008 | 8.159 | 8.159 | 7.868 | 7.894 | 433,972 | -0.11(-1.32%) |
Jan 24, 2008 | 7.899 | 8.004 | 7.887 | 8.000 | 343,223 | +0.14(+1.84%) |
Jan 23, 2008 | 7.551 | 7.855 | 7.494 | 7.855 | 283,171 | +0.08(+1.07%) |
Jan 22, 2008 | 7.418 | 7.840 | 7.418 | 7.772 | 439,660 | -0.15(-1.94%) |
Jan 21, 2008 | 8.019 | 8.054 | 7.875 | 7.926 | 318,735 | +0.00(+0.00%) |
Jan 18, 2008 | 8.019 | 8.054 | 7.875 | 7.926 | 318,735 | -0.03(-0.41%) |
Jan 17, 2008 | 8.154 | 8.181 | 7.939 | 7.958 | 442,111 | -0.16(-2.03%) |
Jan 16, 2008 | 8.127 | 8.223 | 8.011 | 8.123 | 637,309 | -0.07(-0.90%) |
Jan 15, 2008 | 8.296 | 8.308 | 8.182 | 8.197 | 304,618 | -0.20(-2.38%) |
Jan 14, 2008 | 8.369 | 8.397 | 8.317 | 8.397 | 350,287 | +0.12(+1.48%) |
Jan 11, 2008 | 8.371 | 8.379 | 8.232 | 8.274 | 169,334 | -0.15(-1.78%) |
Jan 10, 2008 | 8.309 | 8.478 | 8.285 | 8.423 | 470,114 | +0.05(+0.57%) |
Jan 09, 2008 | 8.268 | 8.376 | 8.155 | 8.376 | 918,226 | +0.10(+1.25%) |
Jan 08, 2008 | 8.509 | 8.557 | 8.268 | 8.272 | 807,221 | -0.20(-2.39%) |
Jan 07, 2008 | 8.511 | 8.529 | 8.374 | 8.474 | 306,665 | -0.02(-0.22%) |
Jan 04, 2008 | 8.679 | 8.706 | 8.484 | 8.493 | 527,588 | -0.32(-3.63%) |
Jan 03, 2008 | 8.855 | 8.887 | 8.808 | 8.814 | 228,784 | -0.04(-0.42%) |
Jan 02, 2008 | 8.985 | 9.015 | 8.812 | 8.851 | 340,229 | -0.14(-1.52%) |
Jan 01, 2008 | 9.024 | 9.042 | 8.966 | 8.987 | 203,429 | +0.00(+0.00%) |
Dec 31, 2007 | 9.024 | 9.042 | 8.966 | 8.987 | 203,429 | -0.08(-0.89%) |
Dec 28, 2007 | 9.175 | 9.175 | 9.046 | 9.068 | 286,281 | -0.01(-0.13%) |
Dec 27, 2007 | 9.206 | 9.212 | 9.074 | 9.080 | 137,215 | -0.15(-1.64%) |
Dec 26, 2007 | 9.165 | 9.250 | 9.155 | 9.231 | 171,068 | +0.03(+0.36%) |
Dec 24, 2007 | 9.159 | 9.209 | 9.136 | 9.198 | 106,888 | +0.17(+1.94%) |
Dec 21, 2007 | 9.091 | 9.127 | 9.024 | 9.024 | 563,776 | +0.05(+0.54%) |
Dec 20, 2007 | 8.940 | 8.975 | 8.865 | 8.975 | 580,980 | +0.13(+1.53%) |
Dec 19, 2007 | 8.838 | 8.867 | 8.805 | 8.840 | 197,255 | +0.01(+0.15%) |
Dec 18, 2007 | 8.844 | 8.855 | 8.690 | 8.827 | 295,993 | +0.07(+0.77%) |
Dec 17, 2007 | 8.916 | 8.916 | 8.759 | 8.760 | 449,823 | -0.20(-2.23%) |
Dec 14, 2007 | 8.986 | 9.081 | 8.952 | 8.960 | 528,374 | -0.11(-1.17%) |
Dec 13, 2007 | 9.017 | 9.075 | 8.977 | 9.066 | 432,180 | -0.00(-0.03%) |
Dec 12, 2007 | 9.188 | 9.211 | 8.999 | 9.069 | 426,457 | +0.04(+0.49%) |
Dec 11, 2007 | 9.255 | 9.290 | 9.007 | 9.025 | 377,978 | -0.21(-2.30%) |
Dec 10, 2007 | 9.198 | 9.262 | 9.198 | 9.237 | 776,525 | +0.04(+0.45%) |
Dec 07, 2007 | 9.217 | 9.217 | 9.166 | 9.196 | 274,292 | -0.00(-0.04%) |
Dec 06, 2007 | 9.050 | 9.204 | 9.050 | 9.199 | 1,356,511 | +0.14(+1.53%) |
Dec 05, 2007 | 8.987 | 9.075 | 8.987 | 9.061 | 159,055 | +0.16(+1.81%) |
Dec 04, 2007 | 8.864 | 8.953 | 8.864 | 8.900 | 342,738 | -0.06(-0.72%) |
Dec 03, 2007 | 9.047 | 9.063 | 8.959 | 8.965 | 122,612 | -0.04(-0.49%) |
Nov 30, 2007 | 9.151 | 9.201 | 8.994 | 9.009 | 514,939 | -0.05(-0.53%) |
Nov 29, 2007 | 8.909 | 9.083 | 8.909 | 9.057 | 348,738 | +0.07(+0.77%) |
Nov 28, 2007 | 8.865 | 9.061 | 8.865 | 8.988 | 299,415 | +0.23(+2.64%) |
Nov 27, 2007 | 8.651 | 8.782 | 8.651 | 8.757 | 243,953 | +0.13(+1.45%) |
Nov 26, 2007 | 8.833 | 8.856 | 8.628 | 8.632 | 255,088 | -0.18(-2.09%) |
Nov 23, 2007 | 8.749 | 8.826 | 8.723 | 8.816 | 60,699 | +0.11(+1.28%) |
Nov 21, 2007 | 8.745 | 8.813 | 8.647 | 8.705 | 497,804 | -0.09(-1.04%) |
Nov 20, 2007 | 8.874 | 8.946 | 8.675 | 8.796 | 459,361 | -0.01(-0.16%) |
Nov 19, 2007 | 8.909 | 8.929 | 8.778 | 8.810 | 267,181 | -0.20(-2.24%) |
Nov 16, 2007 | 8.944 | 9.012 | 8.823 | 9.012 | 472,299 | +0.12(+1.30%) |
Nov 15, 2007 | 8.983 | 9.009 | 8.861 | 8.896 | 348,218 | -0.07(-0.82%) |
Nov 14, 2007 | 9.163 | 9.166 | 8.967 | 8.969 | 172,814 | -0.10(-1.15%) |
Nov 13, 2007 | 8.866 | 9.074 | 8.864 | 9.074 | 197,417 | +0.29(+3.29%) |
Nov 12, 2007 | 8.893 | 8.965 | 8.765 | 8.785 | 197,741 | -0.14(-1.60%) |
Nov 09, 2007 | 8.996 | 9.057 | 8.910 | 8.928 | 291,288 | -0.23(-2.47%) |
Nov 08, 2007 | 9.325 | 9.355 | 8.995 | 9.154 | 702,599 | -0.19(-2.01%) |
Nov 07, 2007 | 9.428 | 9.542 | 9.341 | 9.342 | 246,751 | -0.25(-2.60%) |
Nov 06, 2007 | 9.575 | 9.592 | 9.462 | 9.592 | 71,752 | +0.10(+1.07%) |
Nov 05, 2007 | 9.379 | 9.522 | 9.379 | 9.491 | 226,634 | -0.04(-0.47%) |
Nov 02, 2007 | 9.580 | 9.580 | 9.417 | 9.536 | 1,081,641 | +0.05(+0.52%) |