Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 3.834 | 3.995 | 3.797 | 3.995 | 242,240 | +0.09(+2.38%) |
Nov 26, 2008 | 3.543 | 3.970 | 3.543 | 3.902 | 693,928 | +0.24(+6.60%) |
Nov 25, 2008 | 3.642 | 3.723 | 3.524 | 3.661 | 1,173,739 | +0.04(+1.03%) |
Nov 24, 2008 | 3.363 | 3.716 | 3.363 | 3.623 | 1,219,637 | +0.25(+7.54%) |
Nov 21, 2008 | 3.246 | 3.401 | 3.153 | 3.370 | 1,703,568 | +0.20(+6.46%) |
Nov 20, 2008 | 3.252 | 3.370 | 3.147 | 3.165 | 1,200,940 | -0.14(-4.31%) |
Nov 19, 2008 | 3.642 | 3.741 | 3.308 | 3.308 | 949,473 | -0.45(-11.88%) |
Nov 18, 2008 | 3.816 | 3.853 | 3.605 | 3.754 | 844,312 | -0.06(-1.62%) |
Nov 17, 2008 | 3.791 | 3.921 | 3.716 | 3.816 | 1,078,242 | +0.00(+0.00%) |
Nov 14, 2008 | 4.243 | 4.286 | 3.816 | 3.816 | 0 | -0.49(-11.37%) |
Nov 13, 2008 | 4.249 | 4.323 | 3.890 | 4.305 | 1,362,660 | +0.04(+1.02%) |
Nov 12, 2008 | 4.683 | 4.707 | 4.250 | 4.261 | 827,063 | -0.50(-10.53%) |
Nov 11, 2008 | 5.085 | 5.085 | 4.738 | 4.763 | 845,353 | -0.36(-7.01%) |
Nov 10, 2008 | 5.327 | 5.383 | 5.036 | 5.122 | 380,799 | -0.20(-3.73%) |
Nov 07, 2008 | 5.370 | 5.463 | 5.184 | 5.321 | 543,617 | -0.06(-1.15%) |
Nov 06, 2008 | 5.599 | 5.686 | 5.370 | 5.383 | 539,337 | -0.28(-5.03%) |
Nov 05, 2008 | 5.699 | 5.878 | 5.649 | 5.668 | 627,487 | -0.14(-2.35%) |
Nov 04, 2008 | 5.847 | 5.866 | 5.643 | 5.804 | 474,276 | +0.07(+1.19%) |
Nov 03, 2008 | 5.680 | 5.897 | 5.649 | 5.736 | 666,939 | -0.02(-0.43%) |
Oct 31, 2008 | 5.364 | 5.791 | 5.321 | 5.760 | 826,475 | +0.35(+6.53%) |
Oct 30, 2008 | 5.222 | 5.407 | 5.147 | 5.407 | 689,101 | +0.32(+6.20%) |
Oct 29, 2008 | 5.215 | 5.308 | 5.073 | 5.091 | 965,974 | -0.20(-3.75%) |
Oct 28, 2008 | 5.135 | 5.290 | 4.875 | 5.290 | 799,909 | +0.35(+7.15%) |
Oct 27, 2008 | 5.036 | 5.129 | 4.918 | 4.937 | 877,397 | -0.07(-1.48%) |
Oct 24, 2008 | 4.924 | 5.147 | 4.881 | 5.011 | 1,229,625 | -0.05(-0.98%) |
Oct 23, 2008 | 5.178 | 5.321 | 4.899 | 5.061 | 1,102,236 | -0.07(-1.33%) |
Oct 22, 2008 | 5.383 | 5.389 | 5.061 | 5.129 | 834,916 | -0.32(-5.80%) |
Oct 21, 2008 | 5.420 | 5.630 | 5.407 | 5.445 | 755,543 | -0.03(-0.57%) |
Oct 20, 2008 | 5.500 | 5.575 | 5.345 | 5.476 | 920,931 | -0.01(-0.23%) |
Oct 17, 2008 | 5.407 | 5.692 | 5.336 | 5.488 | 0 | -0.08(-1.45%) |
Oct 16, 2008 | 5.457 | 5.599 | 5.184 | 5.568 | 1,298,853 | +0.02(+0.33%) |
Oct 15, 2008 | 5.686 | 5.699 | 5.544 | 5.550 | 1,396,709 | -0.21(-3.66%) |
Oct 14, 2008 | 6.002 | 6.052 | 5.550 | 5.760 | 1,729,958 | -0.10(-1.69%) |
Oct 13, 2008 | 5.668 | 5.928 | 5.513 | 5.860 | 1,191,272 | +0.40(+7.26%) |
Oct 10, 2008 | 5.172 | 5.488 | 4.869 | 5.463 | 1,771,498 | +0.16(+3.04%) |
Oct 09, 2008 | 5.593 | 5.649 | 5.203 | 5.302 | 1,306,159 | -0.29(-5.20%) |
Oct 08, 2008 | 5.376 | 5.680 | 5.259 | 5.593 | 2,549,461 | +0.07(+1.35%) |
Oct 07, 2008 | 5.748 | 5.841 | 5.482 | 5.519 | 1,266,379 | -0.25(-4.30%) |
Oct 06, 2008 | 6.194 | 6.256 | 5.494 | 5.767 | 1,699,774 | -0.64(-10.05%) |
Oct 03, 2008 | 6.559 | 6.634 | 6.293 | 6.411 | 0 | -0.11(-1.71%) |
Oct 02, 2008 | 6.937 | 6.937 | 6.485 | 6.522 | 1,505,143 | -0.41(-5.98%) |
Oct 01, 2008 | 6.646 | 6.974 | 6.566 | 6.937 | 955,116 | +0.28(+4.19%) |
Sep 30, 2008 | 6.826 | 6.950 | 6.584 | 6.659 | 1,158,090 | -0.07(-1.01%) |
Sep 29, 2008 | 6.120 | 6.863 | 5.884 | 6.727 | 2,719,526 | +0.26(+4.02%) |
Sep 26, 2008 | 6.559 | 6.628 | 6.343 | 6.467 | 0 | -0.15(-2.25%) |
Sep 25, 2008 | 6.411 | 6.683 | 6.411 | 6.615 | 556,928 | +0.19(+2.99%) |
Sep 24, 2008 | 6.467 | 6.516 | 6.256 | 6.423 | 900,866 | +0.00(+0.00%) |
Sep 23, 2008 | 6.609 | 6.640 | 6.312 | 6.423 | 756,566 | -0.12(-1.80%) |
Sep 22, 2008 | 6.789 | 6.789 | 6.454 | 6.541 | 696,473 | -0.25(-3.65%) |
Sep 19, 2008 | 6.628 | 7.253 | 6.194 | 6.789 | 0 | +0.34(+5.28%) |
Sep 18, 2008 | 6.578 | 6.671 | 6.312 | 6.448 | 1,666,610 | -0.06(-0.86%) |
Sep 17, 2008 | 6.510 | 6.566 | 6.367 | 6.504 | 879,078 | -0.12(-1.78%) |
Sep 16, 2008 | 6.597 | 6.659 | 6.355 | 6.621 | 1,604,086 | -0.04(-0.56%) |
Sep 15, 2008 | 6.801 | 7.080 | 6.615 | 6.659 | 916,717 | -0.48(-6.68%) |
Sep 12, 2008 | 7.197 | 7.272 | 7.043 | 7.136 | 596,108 | -0.18(-2.46%) |
Sep 11, 2008 | 7.136 | 7.315 | 7.117 | 7.315 | 527,054 | +0.05(+0.68%) |
Sep 10, 2008 | 7.235 | 7.297 | 6.974 | 7.266 | 759,926 | +0.03(+0.43%) |
Sep 09, 2008 | 7.197 | 7.377 | 7.111 | 7.235 | 1,187,596 | +0.06(+0.86%) |
Sep 08, 2008 | 7.160 | 7.259 | 7.061 | 7.173 | 1,078,620 | +0.09(+1.31%) |
Sep 05, 2008 | 7.111 | 7.154 | 6.919 | 7.080 | 0 | -0.05(-0.70%) |
Sep 04, 2008 | 7.080 | 7.142 | 6.962 | 7.129 | 616,528 | -0.02(-0.26%) |
Sep 03, 2008 | 7.005 | 7.148 | 6.906 | 7.148 | 1,062,579 | +0.17(+2.40%) |
Sep 02, 2008 | 7.024 | 7.179 | 6.900 | 6.981 | 558,138 | +0.11(+1.53%) |
Aug 29, 2008 | 6.931 | 6.944 | 6.789 | 6.875 | 0 | -0.06(-0.80%) |
Aug 28, 2008 | 6.659 | 6.968 | 6.609 | 6.931 | 711,429 | +0.27(+4.09%) |
Aug 27, 2008 | 6.467 | 6.770 | 6.467 | 6.659 | 410,432 | +0.11(+1.70%) |
Aug 26, 2008 | 6.522 | 6.584 | 6.460 | 6.547 | 381,659 | +0.06(+0.86%) |
Aug 25, 2008 | 6.504 | 6.553 | 6.398 | 6.491 | 617,335 | -0.07(-1.04%) |
Aug 22, 2008 | 6.386 | 6.615 | 6.306 | 6.559 | 0 | +0.26(+4.13%) |
Aug 21, 2008 | 6.392 | 6.460 | 6.287 | 6.299 | 888,784 | -0.12(-1.83%) |
Aug 20, 2008 | 6.380 | 6.516 | 6.324 | 6.417 | 717,593 | +0.04(+0.58%) |
Aug 19, 2008 | 6.603 | 6.634 | 6.343 | 6.380 | 696,261 | -0.30(-4.45%) |
Aug 18, 2008 | 6.851 | 6.937 | 6.634 | 6.677 | 582,665 | -0.13(-1.91%) |
Aug 15, 2008 | 6.950 | 7.105 | 6.733 | 6.807 | 0 | -0.16(-2.31%) |
Aug 14, 2008 | 6.820 | 7.005 | 6.751 | 6.968 | 712,671 | +0.15(+2.27%) |
Aug 13, 2008 | 6.925 | 6.925 | 6.714 | 6.813 | 1,715,835 | -0.07(-1.08%) |
Aug 12, 2008 | 7.148 | 7.185 | 6.851 | 6.888 | 1,345,804 | -0.24(-3.30%) |
Aug 11, 2008 | 6.857 | 7.272 | 6.857 | 7.123 | 1,955,227 | +0.27(+3.88%) |
Aug 08, 2008 | 6.529 | 6.882 | 6.516 | 6.857 | 1,448,104 | +0.35(+5.33%) |
Aug 07, 2008 | 6.690 | 6.751 | 6.485 | 6.510 | 1,392,037 | -0.22(-3.22%) |
Aug 06, 2008 | 6.782 | 7.328 | 6.628 | 6.727 | 1,061,355 | -0.06(-0.82%) |
Aug 05, 2008 | 6.516 | 6.838 | 6.516 | 6.782 | 1,599,072 | +0.30(+4.58%) |
Aug 04, 2008 | 6.547 | 6.597 | 6.374 | 6.485 | 1,149,737 | +0.01(+0.10%) |
Aug 01, 2008 | 6.163 | 6.516 | 6.070 | 6.479 | 963,550 | +0.31(+5.02%) |
Jul 31, 2008 | 6.442 | 6.442 | 6.132 | 6.169 | 1,365,494 | -0.25(-3.86%) |
Jul 30, 2008 | 6.367 | 6.547 | 6.349 | 6.417 | 1,099,243 | +0.09(+1.47%) |
Jul 29, 2008 | 6.324 | 6.429 | 6.219 | 6.324 | 672,924 | +0.13(+2.10%) |
Jul 28, 2008 | 6.213 | 6.231 | 6.157 | 6.194 | 1,275,739 | -0.01(-0.10%) |
Jul 25, 2008 | 6.361 | 6.460 | 6.144 | 6.200 | 997,411 | -0.14(-2.15%) |
Jul 24, 2008 | 6.739 | 6.739 | 6.306 | 6.336 | 927,053 | -0.34(-5.10%) |
Jul 23, 2008 | 6.380 | 6.745 | 6.324 | 6.677 | 1,220,444 | +0.36(+5.69%) |
Jul 22, 2008 | 6.175 | 6.355 | 6.083 | 6.318 | 966,252 | +0.15(+2.51%) |
Jul 21, 2008 | 6.194 | 6.275 | 6.114 | 6.163 | 1,135,431 | +0.05(+0.81%) |
Jul 18, 2008 | 6.095 | 6.166 | 5.934 | 6.114 | 1,386,115 | +0.04(+0.71%) |
Jul 17, 2008 | 5.705 | 6.083 | 5.705 | 6.070 | 1,668,738 | +0.33(+5.83%) |
Jul 16, 2008 | 5.680 | 5.736 | 5.525 | 5.736 | 2,930,414 | +0.12(+2.21%) |
Jul 15, 2008 | 5.841 | 5.866 | 5.581 | 5.612 | 2,222,026 | -0.23(-3.92%) |
Jul 14, 2008 | 6.126 | 6.237 | 5.798 | 5.841 | 1,306,895 | -0.15(-2.58%) |
Jul 11, 2008 | 6.002 | 6.089 | 5.891 | 5.996 | 1,891,073 | -0.13(-2.12%) |
Jul 10, 2008 | 6.076 | 6.194 | 6.033 | 6.126 | 1,287,781 | -0.01(-0.10%) |
Jul 09, 2008 | 6.182 | 6.250 | 6.076 | 6.132 | 1,372,486 | -0.06(-0.90%) |
Jul 08, 2008 | 6.039 | 6.225 | 6.008 | 6.188 | 1,247,732 | +0.18(+2.99%) |
Jul 07, 2008 | 6.064 | 6.114 | 5.990 | 6.008 | 1,428,855 | -0.08(-1.32%) |
Jul 04, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.00(+0.00%) |
Jul 03, 2008 | 5.878 | 6.163 | 5.878 | 6.089 | 1,316,046 | +0.16(+2.72%) |
Jul 02, 2008 | 5.921 | 5.983 | 5.866 | 5.928 | 2,153,377 | -0.08(-1.34%) |
Jul 01, 2008 | 6.132 | 6.182 | 5.891 | 6.008 | 2,986,400 | -0.20(-3.29%) |
Jun 30, 2008 | 6.169 | 6.281 | 6.045 | 6.213 | 2,370,756 | +0.06(+1.01%) |
Jun 27, 2008 | 6.764 | 6.795 | 5.785 | 6.151 | 6,539,629 | -0.97(-13.58%) |
Jun 26, 2008 | 7.166 | 7.272 | 6.993 | 7.117 | 1,264,562 | -0.07(-1.03%) |
Jun 25, 2008 | 7.185 | 7.377 | 7.117 | 7.191 | 1,347,255 | +0.07(+1.04%) |
Jun 24, 2008 | 7.228 | 7.259 | 6.919 | 7.117 | 1,356,102 | -0.13(-1.79%) |
Jun 23, 2008 | 7.290 | 7.359 | 7.204 | 7.247 | 773,434 | +0.04(+0.52%) |
Jun 20, 2008 | 7.222 | 7.266 | 7.142 | 7.210 | 1,044,397 | -0.07(-0.94%) |
Jun 19, 2008 | 7.228 | 7.284 | 7.105 | 7.278 | 663,794 | +0.05(+0.69%) |
Jun 18, 2008 | 7.377 | 7.408 | 7.160 | 7.228 | 965,815 | -0.20(-2.75%) |
Jun 17, 2008 | 7.408 | 7.507 | 7.408 | 7.433 | 1,098,660 | -0.01(-0.17%) |
Jun 16, 2008 | 7.389 | 7.489 | 7.340 | 7.445 | 1,026,915 | +0.02(+0.25%) |
Jun 13, 2008 | 7.359 | 7.427 | 7.297 | 7.427 | 630,701 | +0.14(+1.96%) |
Jun 12, 2008 | 7.272 | 7.396 | 7.207 | 7.284 | 1,973,459 | -0.01(-0.08%) |
Jun 11, 2008 | 7.563 | 7.650 | 7.253 | 7.290 | 854,457 | -0.25(-3.37%) |
Jun 10, 2008 | 7.631 | 7.650 | 7.489 | 7.544 | 981,254 | +0.05(+0.66%) |
Jun 09, 2008 | 7.619 | 7.749 | 7.451 | 7.495 | 983,759 | -0.17(-2.26%) |
Jun 06, 2008 | 7.829 | 7.941 | 7.643 | 7.668 | 696,184 | -0.27(-3.43%) |
Jun 05, 2008 | 7.885 | 7.947 | 7.817 | 7.941 | 883,858 | +0.09(+1.18%) |
Jun 04, 2008 | 7.724 | 7.922 | 7.724 | 7.848 | 839,772 | +0.12(+1.60%) |
Jun 03, 2008 | 7.774 | 7.774 | 7.625 | 7.724 | 725,565 | -0.02(-0.24%) |
Jun 02, 2008 | 7.804 | 7.804 | 7.606 | 7.743 | 1,627,094 | -0.06(-0.79%) |
May 30, 2008 | 7.842 | 7.854 | 7.693 | 7.804 | 914,449 | +0.04(+0.48%) |
May 29, 2008 | 7.532 | 7.842 | 7.495 | 7.767 | 712,522 | +0.22(+2.96%) |
May 28, 2008 | 7.594 | 7.662 | 7.526 | 7.544 | 413,689 | +0.02(+0.25%) |
May 27, 2008 | 7.476 | 7.581 | 7.451 | 7.526 | 684,509 | +0.08(+1.08%) |
May 26, 2008 | 7.433 | 7.458 | 7.371 | 7.445 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.433 | 7.458 | 7.371 | 7.445 | 553,381 | -0.01(-0.17%) |
May 22, 2008 | 7.389 | 7.520 | 7.389 | 7.458 | 391,550 | +0.08(+1.09%) |
May 21, 2008 | 7.575 | 7.575 | 7.352 | 7.377 | 728,113 | -0.15(-1.98%) |
May 20, 2008 | 7.650 | 7.650 | 7.501 | 7.526 | 627,207 | -0.12(-1.54%) |
May 19, 2008 | 7.643 | 7.668 | 7.563 | 7.643 | 976,259 | +0.02(+0.24%) |
May 16, 2008 | 7.631 | 7.674 | 7.495 | 7.625 | 878,135 | -0.01(-0.08%) |
May 15, 2008 | 7.482 | 7.662 | 7.470 | 7.631 | 830,465 | +0.10(+1.32%) |
May 14, 2008 | 7.557 | 7.612 | 7.427 | 7.532 | 605,851 | +0.06(+0.83%) |
May 13, 2008 | 7.278 | 7.470 | 7.235 | 7.470 | 770,827 | +0.18(+2.46%) |
May 12, 2008 | 7.297 | 7.297 | 7.173 | 7.290 | 1,029,791 | +0.05(+0.68%) |
May 09, 2008 | 7.383 | 7.399 | 7.191 | 7.241 | 386,488 | -0.14(-1.93%) |
May 08, 2008 | 7.458 | 7.464 | 7.359 | 7.383 | 509,612 | -0.06(-0.75%) |
May 07, 2008 | 7.476 | 7.966 | 7.396 | 7.439 | 1,817,825 | -0.01(-0.17%) |
May 06, 2008 | 7.359 | 7.482 | 7.290 | 7.451 | 1,269,714 | +0.12(+1.60%) |
May 05, 2008 | 7.520 | 7.520 | 7.278 | 7.334 | 1,090,948 | -0.15(-2.07%) |
May 02, 2008 | 7.352 | 7.600 | 7.247 | 7.489 | 1,735,489 | +0.19(+2.63%) |
May 01, 2008 | 6.820 | 7.309 | 6.813 | 7.297 | 2,093,334 | +0.43(+6.32%) |
Apr 30, 2008 | 6.937 | 6.993 | 6.857 | 6.863 | 1,138,749 | -0.07(-0.98%) |
Apr 29, 2008 | 6.931 | 6.981 | 6.875 | 6.931 | 648,689 | +0.00(+0.00%) |
Apr 28, 2008 | 6.937 | 6.974 | 6.782 | 6.931 | 641,699 | -0.06(-0.80%) |
Apr 25, 2008 | 6.925 | 7.018 | 6.795 | 6.987 | 552,576 | +0.12(+1.71%) |
Apr 24, 2008 | 6.714 | 6.913 | 6.634 | 6.869 | 862,295 | +0.19(+2.88%) |
Apr 23, 2008 | 6.708 | 6.826 | 6.578 | 6.677 | 1,555,648 | -0.07(-1.01%) |
Apr 22, 2008 | 7.005 | 7.005 | 6.690 | 6.745 | 1,562,739 | -0.26(-3.71%) |
Apr 21, 2008 | 7.166 | 7.166 | 6.974 | 7.005 | 1,091,232 | -0.18(-2.50%) |
Apr 18, 2008 | 7.074 | 7.222 | 7.055 | 7.185 | 1,528,759 | +0.19(+2.65%) |
Apr 17, 2008 | 7.024 | 7.024 | 6.875 | 6.999 | 718,978 | +0.01(+0.09%) |
Apr 16, 2008 | 6.789 | 6.999 | 6.690 | 6.993 | 1,080,955 | +0.30(+4.54%) |
Apr 15, 2008 | 6.621 | 6.764 | 6.597 | 6.690 | 2,056,452 | +0.09(+1.41%) |
Apr 14, 2008 | 6.566 | 6.609 | 6.504 | 6.597 | 1,643,951 | +0.03(+0.47%) |
Apr 11, 2008 | 6.863 | 6.863 | 6.510 | 6.566 | 2,445,735 | -0.27(-3.99%) |
Apr 10, 2008 | 6.894 | 6.925 | 6.813 | 6.838 | 2,796,517 | -0.09(-1.34%) |
Apr 09, 2008 | 7.036 | 7.179 | 6.919 | 6.931 | 2,258,789 | -0.04(-0.62%) |
Apr 08, 2008 | 7.024 | 7.142 | 6.826 | 6.974 | 3,597,471 | +0.01(+0.09%) |
Apr 07, 2008 | 6.981 | 7.086 | 6.906 | 6.968 | 1,386,982 | +0.07(+1.08%) |
Apr 04, 2008 | 6.832 | 7.005 | 6.764 | 6.894 | 2,126,808 | +0.06(+0.82%) |
Apr 03, 2008 | 6.659 | 6.974 | 6.504 | 6.838 | 2,612,425 | +0.08(+1.19%) |
Apr 02, 2008 | 6.919 | 6.937 | 6.590 | 6.758 | 2,574,175 | -0.16(-2.33%) |
Apr 01, 2008 | 6.882 | 6.950 | 6.820 | 6.919 | 2,426,952 | +0.07(+0.99%) |
Mar 31, 2008 | 6.999 | 6.999 | 6.832 | 6.851 | 2,935,372 | -0.21(-2.98%) |
Mar 28, 2008 | 7.464 | 7.761 | 6.993 | 7.061 | 4,225,078 | -0.28(-3.80%) |
Mar 27, 2008 | 7.705 | 7.705 | 7.340 | 7.340 | 2,632,053 | -0.31(-4.05%) |
Mar 26, 2008 | 7.792 | 7.823 | 7.588 | 7.650 | 1,922,119 | -0.14(-1.83%) |
Mar 25, 2008 | 7.966 | 8.065 | 7.755 | 7.792 | 1,597,992 | -0.22(-2.71%) |
Mar 24, 2008 | 8.188 | 8.430 | 7.897 | 8.009 | 2,178,753 | -0.35(-4.22%) |
Mar 21, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | +0.00(+0.00%) |
Mar 20, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | -0.31(-3.57%) |
Mar 19, 2008 | 8.678 | 8.950 | 8.659 | 8.672 | 784,288 | +0.01(+0.07%) |
Mar 18, 2008 | 8.480 | 8.734 | 8.418 | 8.665 | 737,646 | +0.37(+4.40%) |
Mar 17, 2008 | 8.455 | 8.480 | 8.058 | 8.300 | 1,006,197 | -0.31(-3.60%) |
Mar 14, 2008 | 8.857 | 8.870 | 8.480 | 8.610 | 560,056 | -0.19(-2.11%) |
Mar 13, 2008 | 8.486 | 8.808 | 8.430 | 8.796 | 720,002 | +0.15(+1.72%) |
Mar 12, 2008 | 8.820 | 8.857 | 8.641 | 8.647 | 493,217 | -0.12(-1.41%) |
Mar 11, 2008 | 8.665 | 8.771 | 8.560 | 8.771 | 714,882 | +0.27(+3.13%) |
Mar 10, 2008 | 8.511 | 8.752 | 8.461 | 8.504 | 995,753 | +0.08(+0.96%) |
Mar 07, 2008 | 8.418 | 8.573 | 8.343 | 8.424 | 1,200,512 | -0.08(-0.95%) |
Mar 06, 2008 | 8.610 | 8.665 | 8.430 | 8.504 | 734,094 | -0.16(-1.86%) |
Mar 05, 2008 | 8.678 | 8.988 | 8.653 | 8.665 | 1,925,889 | +0.01(+0.14%) |
Mar 04, 2008 | 8.597 | 8.727 | 8.523 | 8.653 | 1,552,464 | -0.07(-0.78%) |
Mar 03, 2008 | 8.715 | 8.851 | 8.566 | 8.721 | 1,096,541 | -0.06(-0.71%) |
Feb 29, 2008 | 8.981 | 8.981 | 8.703 | 8.783 | 965,374 | -0.20(-2.21%) |
Feb 28, 2008 | 9.186 | 9.192 | 8.907 | 8.981 | 483,006 | -0.32(-3.40%) |
Feb 27, 2008 | 9.161 | 9.365 | 9.161 | 9.297 | 464,802 | +0.02(+0.27%) |
Feb 26, 2008 | 8.950 | 9.390 | 8.950 | 9.272 | 700,998 | +0.20(+2.18%) |
Feb 25, 2008 | 8.882 | 9.136 | 8.857 | 9.074 | 1,136,469 | +0.23(+2.59%) |
Feb 22, 2008 | 8.926 | 8.975 | 8.808 | 8.845 | 1,523,556 | -0.07(-0.83%) |
Feb 21, 2008 | 9.006 | 9.006 | 8.857 | 8.919 | 1,123,825 | -0.06(-0.62%) |
Feb 20, 2008 | 8.888 | 9.019 | 8.845 | 8.975 | 803,839 | +0.00(+0.00%) |
Feb 19, 2008 | 9.458 | 9.502 | 8.901 | 8.975 | 1,195,830 | -0.37(-3.91%) |
Feb 18, 2008 | 9.223 | 9.365 | 9.173 | 9.341 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.223 | 9.365 | 9.173 | 9.341 | 632,233 | +0.10(+1.07%) |
Feb 14, 2008 | 9.291 | 9.347 | 9.211 | 9.241 | 1,079,991 | -0.04(-0.47%) |
Feb 13, 2008 | 8.975 | 9.310 | 8.963 | 9.285 | 847,429 | +0.44(+4.97%) |
Feb 12, 2008 | 8.857 | 9.012 | 8.765 | 8.845 | 649,232 | -0.02(-0.21%) |
Feb 11, 2008 | 8.672 | 8.975 | 8.560 | 8.864 | 826,442 | +0.20(+2.36%) |
Feb 08, 2008 | 8.895 | 8.907 | 8.579 | 8.659 | 1,177,430 | -0.16(-1.83%) |
Feb 07, 2008 | 8.826 | 9.056 | 8.703 | 8.820 | 1,195,518 | -0.07(-0.77%) |
Feb 06, 2008 | 9.167 | 9.167 | 8.796 | 8.888 | 1,355,177 | -0.20(-2.18%) |
Feb 05, 2008 | 9.564 | 9.564 | 9.049 | 9.087 | 1,207,777 | -0.55(-5.66%) |
Feb 04, 2008 | 9.879 | 9.910 | 9.477 | 9.632 | 1,344,522 | -0.28(-2.81%) |
Feb 01, 2008 | 9.464 | 9.966 | 9.384 | 9.910 | 1,526,148 | +0.41(+4.37%) |
Jan 31, 2008 | 8.907 | 9.526 | 8.870 | 9.495 | 1,267,028 | +0.37(+4.00%) |
Jan 30, 2008 | 8.771 | 9.322 | 8.690 | 9.130 | 1,754,202 | +0.36(+4.10%) |
Jan 29, 2008 | 8.405 | 8.771 | 8.306 | 8.771 | 1,836,916 | +0.37(+4.42%) |
Jan 28, 2008 | 8.089 | 8.504 | 7.966 | 8.399 | 1,280,428 | +0.24(+2.96%) |
Jan 25, 2008 | 8.449 | 8.498 | 8.102 | 8.158 | 1,082,559 | -0.28(-3.30%) |
Jan 24, 2008 | 8.870 | 8.870 | 8.424 | 8.436 | 1,679,199 | -0.43(-4.82%) |
Jan 23, 2008 | 8.610 | 8.895 | 8.306 | 8.864 | 1,852,269 | +0.02(+0.28%) |
Jan 22, 2008 | 8.300 | 8.994 | 8.263 | 8.839 | 1,417,011 | +0.12(+1.35%) |
Jan 21, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 1,801,599 | -0.11(-1.19%) |
Jan 17, 2008 | 9.056 | 9.074 | 8.734 | 8.826 | 1,245,555 | -0.25(-2.73%) |
Jan 16, 2008 | 8.994 | 9.248 | 8.957 | 9.074 | 1,048,430 | +0.06(+0.69%) |
Jan 15, 2008 | 9.198 | 9.254 | 8.981 | 9.012 | 922,179 | -0.24(-2.61%) |
Jan 14, 2008 | 9.043 | 9.254 | 9.031 | 9.254 | 809,651 | +0.32(+3.61%) |
Jan 11, 2008 | 8.957 | 9.167 | 8.895 | 8.932 | 992,247 | -0.17(-1.84%) |
Jan 10, 2008 | 8.888 | 9.260 | 8.758 | 9.099 | 744,911 | +0.23(+2.58%) |
Jan 09, 2008 | 9.006 | 9.043 | 8.647 | 8.870 | 1,891,178 | -0.09(-0.97%) |
Jan 08, 2008 | 9.508 | 9.576 | 8.950 | 8.957 | 2,088,868 | -0.50(-5.30%) |
Jan 07, 2008 | 9.638 | 9.737 | 9.409 | 9.458 | 1,725,373 | -0.10(-1.04%) |
Jan 04, 2008 | 10.12 | 10.29 | 9.557 | 9.557 | 1,056,421 | -0.79(-7.60%) |
Jan 03, 2008 | 10.16 | 10.36 | 10.08 | 10.34 | 1,823,039 | +0.20(+1.95%) |
Jan 02, 2008 | 9.830 | 10.23 | 9.830 | 10.15 | 1,616,881 | +0.32(+3.21%) |
Jan 01, 2008 | 9.848 | 10.05 | 9.818 | 9.830 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.848 | 10.05 | 9.818 | 9.830 | 842,102 | -0.04(-0.38%) |
Dec 28, 2007 | 10.08 | 10.08 | 9.700 | 9.867 | 1,715,468 | -0.97(-8.97%) |
Dec 27, 2007 | 10.97 | 11.12 | 10.76 | 10.84 | 1,269,719 | -0.07(-0.68%) |
Dec 26, 2007 | 11.07 | 11.22 | 10.59 | 10.91 | 1,421,854 | -0.09(-0.84%) |
Dec 24, 2007 | 10.63 | 11.12 | 10.63 | 11.01 | 595,122 | +0.35(+3.31%) |
Dec 21, 2007 | 10.57 | 10.88 | 10.47 | 10.65 | 2,293,813 | +0.07(+0.64%) |
Dec 20, 2007 | 11.15 | 11.45 | 10.16 | 10.59 | 4,354,254 | +1.20(+12.81%) |
Dec 19, 2007 | 9.427 | 9.520 | 9.310 | 9.384 | 1,498,066 | -0.02(-0.26%) |
Dec 18, 2007 | 9.248 | 9.452 | 9.248 | 9.409 | 1,223,922 | +0.12(+1.33%) |
Dec 17, 2007 | 9.384 | 9.464 | 9.241 | 9.285 | 1,233,770 | -0.17(-1.83%) |
Dec 14, 2007 | 9.545 | 9.564 | 9.409 | 9.458 | 493,540 | -0.11(-1.10%) |
Dec 13, 2007 | 9.588 | 9.644 | 9.551 | 9.564 | 1,201,715 | -0.08(-0.83%) |
Dec 12, 2007 | 9.663 | 9.836 | 9.607 | 9.644 | 752,176 | +0.10(+1.04%) |
Dec 11, 2007 | 9.539 | 9.883 | 9.539 | 9.545 | 1,148,203 | +0.01(+0.13%) |
Dec 10, 2007 | 9.638 | 9.663 | 9.520 | 9.533 | 1,038,759 | +0.02(+0.26%) |
Dec 07, 2007 | 9.638 | 9.638 | 9.471 | 9.508 | 955,598 | -0.08(-0.84%) |
Dec 06, 2007 | 9.570 | 9.718 | 9.539 | 9.588 | 1,187,435 | +0.05(+0.52%) |
Dec 05, 2007 | 9.502 | 9.601 | 9.440 | 9.539 | 391,345 | +0.12(+1.32%) |
Dec 04, 2007 | 9.403 | 9.495 | 9.303 | 9.415 | 1,235,412 | -0.05(-0.52%) |