Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.115 | 6.115 | 6.115 | 6.115 | 2,289 | -0.31(-4.89%) |
Nov 26, 2008 | 6.910 | 6.910 | 6.429 | 6.429 | 3,644 | -0.72(-10.13%) |
Nov 25, 2008 | 7.154 | 7.154 | 7.154 | 7.154 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 7.015 | 7.823 | 7.015 | 7.154 | 2,701 | +0.92(+14.71%) |
Nov 21, 2008 | 6.027 | 6.237 | 5.940 | 6.237 | 5,265 | +0.10(+1.56%) |
Nov 20, 2008 | 6.150 | 6.150 | 6.141 | 6.141 | 915 | -0.04(-0.71%) |
Nov 19, 2008 | 6.220 | 6.220 | 6.167 | 6.185 | 3,682 | -0.31(-4.84%) |
Nov 18, 2008 | 6.158 | 6.499 | 6.158 | 6.499 | 3,205 | +0.25(+4.06%) |
Nov 17, 2008 | 6.220 | 6.246 | 6.211 | 6.246 | 5,494 | -0.27(-4.16%) |
Nov 14, 2008 | 6.141 | 6.543 | 6.141 | 6.517 | 1,488 | +0.35(+5.67%) |
Nov 13, 2008 | 6.167 | 6.167 | 6.167 | 6.167 | 0 | +0.00(+0.00%) |
Nov 12, 2008 | 6.377 | 6.377 | 6.067 | 6.167 | 2,060 | -0.25(-3.95%) |
Nov 11, 2008 | 6.377 | 6.464 | 6.246 | 6.421 | 8,830 | +0.31(+5.00%) |
Nov 07, 2008 | 6.115 | 6.115 | 6.115 | 6.115 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 6.124 | 6.124 | 6.115 | 6.115 | 16,501 | -0.07(-1.13%) |
Nov 05, 2008 | 6.683 | 6.683 | 6.185 | 6.185 | 2,289 | -0.10(-1.67%) |
Nov 04, 2008 | 6.290 | 6.290 | 6.290 | 6.290 | 114 | +0.00(+0.00%) |
Nov 03, 2008 | 6.534 | 6.552 | 6.290 | 6.290 | 3,777 | +0.13(+2.13%) |
Oct 31, 2008 | 6.508 | 6.508 | 5.792 | 6.158 | 6,493 | -0.39(-6.00%) |
Oct 30, 2008 | 6.552 | 6.552 | 6.552 | 6.552 | 0 | +0.00(+0.00%) |
Oct 29, 2008 | 6.508 | 6.552 | 6.333 | 6.552 | 7,793 | +0.25(+4.02%) |
Oct 28, 2008 | 6.342 | 7.693 | 6.141 | 6.298 | 2,632 | -0.39(-5.87%) |
Oct 27, 2008 | 6.691 | 6.691 | 6.599 | 6.691 | 7,555 | +0.04(+0.66%) |
Oct 24, 2008 | 6.648 | 6.648 | 6.648 | 6.648 | 0 | +0.00(+0.00%) |
Oct 23, 2008 | 6.648 | 6.648 | 6.639 | 6.648 | 2,861 | -0.21(-3.06%) |
Oct 22, 2008 | 6.857 | 6.857 | 6.857 | 6.857 | 457 | +0.00(+0.00%) |
Oct 21, 2008 | 6.857 | 6.857 | 6.857 | 6.857 | 114 | +0.28(+4.25%) |
Oct 20, 2008 | 6.726 | 6.726 | 6.578 | 6.578 | 2,060 | -0.61(-8.51%) |
Oct 17, 2008 | 7.189 | 7.189 | 7.189 | 7.189 | 3,090 | +0.00(+0.00%) |
Oct 16, 2008 | 7.189 | 7.189 | 7.189 | 7.189 | 3,090 | +0.00(+0.00%) |
Oct 15, 2008 | 7.215 | 7.224 | 7.189 | 7.189 | 4,334 | -0.30(-3.97%) |
Oct 14, 2008 | 7.521 | 7.591 | 7.486 | 7.486 | 3,960 | +0.76(+11.30%) |
Oct 13, 2008 | 7.329 | 7.329 | 6.674 | 6.726 | 7,250 | -0.37(-5.17%) |
Oct 10, 2008 | 6.726 | 7.093 | 6.726 | 7.093 | 6,989 | +0.00(+0.00%) |
Oct 09, 2008 | 7.093 | 7.102 | 7.093 | 7.093 | 2,756 | +0.00(+0.00%) |
Oct 08, 2008 | 7.119 | 7.140 | 7.076 | 7.093 | 8,771 | +0.02(+0.25%) |
Oct 07, 2008 | 7.049 | 7.076 | 7.049 | 7.076 | 5,272 | +0.08(+1.12%) |
Oct 06, 2008 | 6.875 | 7.163 | 6.875 | 6.997 | 4,579 | +0.23(+3.35%) |
Oct 03, 2008 | 6.770 | 6.770 | 6.770 | 6.770 | 0 | +0.00(+0.00%) |
Oct 02, 2008 | 7.119 | 7.119 | 6.770 | 6.770 | 4,007 | -0.04(-0.64%) |
Oct 01, 2008 | 6.910 | 7.225 | 6.814 | 6.814 | 5,723 | -0.35(-4.88%) |
Sep 30, 2008 | 7.163 | 7.163 | 7.163 | 7.163 | 3,090 | +0.31(+4.59%) |
Sep 29, 2008 | 7.469 | 7.469 | 6.822 | 6.849 | 3,332 | -0.62(-8.30%) |
Sep 26, 2008 | 7.862 | 7.862 | 7.469 | 7.469 | 4,352 | +0.09(+1.18%) |
Sep 25, 2008 | 6.988 | 7.381 | 6.988 | 7.381 | 6,639 | +0.53(+7.78%) |
Sep 24, 2008 | 6.779 | 6.849 | 6.752 | 6.849 | 4,350 | -0.22(-3.09%) |
Sep 23, 2008 | 7.067 | 7.067 | 7.067 | 7.067 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 7.076 | 7.076 | 7.067 | 7.067 | 1,946 | +0.09(+1.25%) |
Sep 19, 2008 | 7.163 | 7.163 | 6.866 | 6.980 | 3,003 | -0.10(-1.36%) |
Sep 18, 2008 | 7.154 | 7.154 | 7.076 | 7.076 | 981 | +0.00(+0.00%) |
Sep 17, 2008 | 7.032 | 7.076 | 6.700 | 7.076 | 14,212 | +0.03(+0.50%) |
Sep 16, 2008 | 7.290 | 7.320 | 7.041 | 7.041 | 3,980 | -0.33(-4.50%) |
Sep 15, 2008 | 7.453 | 7.455 | 7.049 | 7.373 | 8,426 | -0.06(-0.82%) |
Sep 11, 2008 | 7.434 | 7.434 | 7.434 | 7.434 | 0 | +0.00(+0.00%) |
Sep 10, 2008 | 7.312 | 7.434 | 7.294 | 7.434 | 2,518 | +0.03(+0.47%) |
Sep 09, 2008 | 7.111 | 7.399 | 7.111 | 7.399 | 3,033 | -0.02(-0.24%) |
Sep 08, 2008 | 7.259 | 7.416 | 7.250 | 7.416 | 2,375 | +0.12(+1.68%) |
Sep 02, 2008 | 7.294 | 7.294 | 7.294 | 7.294 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 7.119 | 7.294 | 7.119 | 7.294 | 6,063 | +0.24(+3.47%) |
Aug 27, 2008 | 7.049 | 7.049 | 7.049 | 7.049 | 0 | +0.00(+0.00%) |
Aug 26, 2008 | 7.049 | 7.049 | 7.049 | 7.049 | 228 | -0.07(-0.98%) |
Aug 25, 2008 | 7.163 | 7.163 | 7.119 | 7.119 | 4,579 | +0.00(+0.00%) |
Aug 22, 2008 | 7.146 | 7.146 | 7.119 | 7.119 | 4,730 | -0.13(-1.81%) |
Aug 21, 2008 | 7.250 | 7.250 | 7.250 | 7.250 | 0 | +0.00(+0.00%) |
Aug 20, 2008 | 7.242 | 7.250 | 7.242 | 7.250 | 1,522 | +0.08(+1.10%) |
Aug 19, 2008 | 7.172 | 7.172 | 7.172 | 7.172 | 0 | +0.00(+0.00%) |
Aug 18, 2008 | 7.224 | 7.233 | 7.172 | 7.172 | 12,808 | +0.00(+0.00%) |
Aug 15, 2008 | 7.172 | 7.172 | 7.172 | 7.172 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 7.329 | 7.355 | 7.172 | 7.172 | 4,730 | -0.08(-1.08%) |
Aug 13, 2008 | 7.224 | 7.259 | 7.181 | 7.250 | 9,023 | -0.18(-2.47%) |
Aug 12, 2008 | 7.434 | 7.434 | 7.434 | 7.434 | 228 | -0.20(-2.63%) |
Aug 11, 2008 | 7.250 | 7.644 | 7.250 | 7.635 | 457 | +0.21(+2.82%) |
Aug 08, 2008 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 7.207 | 7.600 | 7.207 | 7.425 | 20,505 | +0.00(+0.00%) |
Aug 06, 2008 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 7.381 | 7.853 | 7.381 | 7.425 | 5,380 | +0.14(+1.92%) |
Aug 04, 2008 | 7.198 | 7.678 | 7.198 | 7.285 | 6,957 | -0.06(-0.83%) |
Aug 01, 2008 | 7.635 | 7.670 | 7.303 | 7.346 | 5,510 | +0.13(+1.82%) |
Jul 31, 2008 | 7.215 | 7.215 | 7.215 | 7.215 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 7.215 | 7.215 | 7.215 | 7.215 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 7.215 | 7.425 | 7.172 | 7.215 | 4,340 | -0.21(-2.82%) |
Jul 28, 2008 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 7.285 | 7.425 | 7.259 | 7.425 | 686 | -0.26(-3.41%) |
Jul 24, 2008 | 7.678 | 7.687 | 7.678 | 7.687 | 1,640 | +0.26(+3.53%) |
Jul 23, 2008 | 7.425 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 7.809 | 7.818 | 7.215 | 7.425 | 3,889 | +0.00(+0.00%) |
Jul 21, 2008 | 7.364 | 7.425 | 7.338 | 7.425 | 1,005 | +0.19(+2.66%) |
Jul 18, 2008 | 7.233 | 7.233 | 7.233 | 7.233 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 7.233 | 7.233 | 7.233 | 7.233 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 7.460 | 7.460 | 7.172 | 7.233 | 5,151 | +0.06(+0.85%) |
Jul 15, 2008 | 7.181 | 7.181 | 7.172 | 7.172 | 228 | -0.32(-4.31%) |
Jul 14, 2008 | 7.495 | 7.495 | 7.495 | 7.495 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 7.519 | 7.530 | 6.665 | 7.495 | 5,609 | -0.11(-1.49%) |
Jul 10, 2008 | 7.993 | 7.993 | 7.609 | 7.609 | 343 | -0.51(-6.24%) |
Jul 09, 2008 | 8.115 | 8.115 | 8.115 | 8.115 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 7.539 | 8.115 | 7.539 | 8.115 | 1,396 | +0.58(+7.65%) |
Jul 07, 2008 | 7.539 | 7.539 | 7.539 | 7.539 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 7.539 | 7.539 | 7.539 | 7.539 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 7.539 | 7.539 | 7.539 | 7.539 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 7.539 | 7.539 | 7.539 | 7.539 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 7.609 | 7.862 | 7.539 | 7.539 | 5,360 | -0.06(-0.81%) |
Jun 30, 2008 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 7.600 | 7.600 | 7.600 | 7.600 | 572 | -0.26(-3.33%) |
Jun 26, 2008 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 7.871 | 7.871 | 7.862 | 7.862 | 3,127 | +0.00(+0.00%) |
Jun 24, 2008 | 7.600 | 7.862 | 7.600 | 7.862 | 9,478 | +0.26(+3.45%) |
Jun 23, 2008 | 7.696 | 7.696 | 7.486 | 7.600 | 5,265 | -0.33(-4.19%) |
Jun 20, 2008 | 7.932 | 7.932 | 7.932 | 7.932 | 114 | +0.24(+3.06%) |
Jun 19, 2008 | 7.696 | 7.696 | 7.696 | 7.696 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 7.687 | 7.696 | 7.687 | 7.696 | 1,373 | +0.05(+0.69%) |
Jun 17, 2008 | 7.644 | 7.644 | 7.644 | 7.644 | 114 | -0.22(-2.78%) |
Jun 16, 2008 | 7.757 | 7.862 | 7.757 | 7.862 | 1,030 | +0.22(+2.86%) |
Jun 13, 2008 | 7.644 | 7.644 | 7.644 | 7.644 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 7.652 | 7.652 | 7.609 | 7.644 | 4,579 | -0.22(-2.78%) |
Jun 11, 2008 | 7.853 | 7.862 | 7.853 | 7.862 | 915 | +0.00(+0.00%) |
Jun 10, 2008 | 7.862 | 7.862 | 7.862 | 7.862 | 114 | +0.13(+1.69%) |
Jun 09, 2008 | 7.731 | 7.731 | 7.731 | 7.731 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 7.731 | 7.731 | 7.731 | 7.731 | 1,030 | -0.04(-0.56%) |
Jun 05, 2008 | 7.775 | 7.775 | 7.775 | 7.775 | 457 | -0.18(-2.31%) |
Jun 04, 2008 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 7.775 | 7.958 | 7.775 | 7.958 | 2,333 | +0.00(+0.00%) |
Jun 02, 2008 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
May 30, 2008 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
May 29, 2008 | 7.775 | 7.958 | 7.775 | 7.958 | 5,838 | +0.18(+2.36%) |
May 28, 2008 | 7.775 | 7.775 | 7.775 | 7.775 | 0 | +0.00(+0.00%) |
May 27, 2008 | 7.783 | 7.783 | 7.775 | 7.775 | 915 | -0.38(-4.71%) |
May 26, 2008 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 22, 2008 | 8.159 | 8.159 | 8.159 | 8.159 | 0 | +0.00(+0.00%) |
May 21, 2008 | 8.255 | 8.281 | 8.159 | 8.159 | 1,367 | +0.17(+2.08%) |
May 20, 2008 | 7.993 | 7.993 | 7.993 | 7.993 | 922 | +0.21(+2.69%) |
May 19, 2008 | 7.783 | 7.783 | 7.783 | 7.783 | 228 | -0.53(-6.39%) |
May 16, 2008 | 7.827 | 8.314 | 7.827 | 8.314 | 1,259 | +0.37(+4.59%) |
May 15, 2008 | 7.783 | 7.949 | 7.696 | 7.949 | 3,065 | +0.00(+0.00%) |
May 14, 2008 | 7.949 | 7.949 | 7.941 | 7.949 | 1,144 | +0.00(+0.00%) |
May 13, 2008 | 7.949 | 7.949 | 7.949 | 7.949 | 343 | -0.17(-2.15%) |
May 12, 2008 | 8.124 | 8.124 | 8.124 | 8.124 | 2,289 | +0.00(+0.00%) |
May 09, 2008 | 8.124 | 8.124 | 8.124 | 8.124 | 114 | +0.35(+4.49%) |
May 08, 2008 | 7.853 | 8.080 | 7.775 | 7.775 | 4,350 | +0.10(+1.37%) |
May 07, 2008 | 7.670 | 7.670 | 7.670 | 7.670 | 241 | -0.24(-3.09%) |
May 06, 2008 | 8.080 | 8.124 | 7.635 | 7.914 | 8,230 | -0.35(-4.23%) |
May 05, 2008 | 7.879 | 8.264 | 7.809 | 8.264 | 7,302 | -0.04(-0.42%) |
May 02, 2008 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
May 01, 2008 | 8.299 | 8.299 | 8.299 | 8.299 | 4,693 | +0.00(+0.00%) |
Apr 30, 2008 | 8.299 | 8.299 | 8.299 | 8.299 | 1,266 | -0.06(-0.76%) |
Apr 29, 2008 | 8.299 | 8.362 | 8.299 | 8.362 | 2,747 | +0.06(+0.77%) |
Apr 28, 2008 | 8.299 | 8.307 | 8.299 | 8.299 | 2,404 | +0.00(+0.00%) |
Apr 25, 2008 | 8.299 | 8.299 | 8.299 | 8.299 | 228 | +0.26(+3.26%) |
Apr 24, 2008 | 7.888 | 8.299 | 7.888 | 8.037 | 2,897 | -0.03(-0.33%) |
Apr 23, 2008 | 8.735 | 8.735 | 7.949 | 8.063 | 8,509 | -0.93(-10.30%) |
Apr 22, 2008 | 8.989 | 8.989 | 8.989 | 8.989 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 8.989 | 8.989 | 8.989 | 8.989 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 8.989 | 8.989 | 8.989 | 8.989 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 8.989 | 8.989 | 8.989 | 8.989 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 8.989 | 8.989 | 8.989 | 8.989 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 8.989 | 8.989 | 8.989 | 8.989 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 8.045 | 8.989 | 8.045 | 8.989 | 801 | +0.15(+1.68%) |
Apr 11, 2008 | 9.102 | 9.102 | 8.840 | 8.840 | 801 | +0.31(+3.58%) |
Apr 10, 2008 | 8.203 | 8.535 | 8.141 | 8.535 | 2,861 | +0.59(+7.36%) |
Apr 09, 2008 | 9.085 | 9.085 | 7.949 | 7.949 | 228 | -0.26(-3.19%) |
Apr 08, 2008 | 8.211 | 8.211 | 8.211 | 8.211 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 8.203 | 8.211 | 8.203 | 8.211 | 1,228 | +0.00(+0.00%) |
Apr 04, 2008 | 8.211 | 8.211 | 8.211 | 8.211 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 8.211 | 8.211 | 8.211 | 8.211 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 8.211 | 8.211 | 8.211 | 8.211 | 223 | +0.15(+1.84%) |
Apr 01, 2008 | 8.063 | 8.063 | 8.063 | 8.063 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 8.211 | 8.211 | 7.941 | 8.063 | 2,661 | -0.45(-5.24%) |
Mar 28, 2008 | 8.517 | 8.517 | 8.508 | 8.508 | 686 | -0.45(-4.98%) |
Mar 27, 2008 | 7.923 | 8.954 | 7.923 | 8.954 | 30,200 | +0.62(+7.44%) |
Mar 26, 2008 | 7.914 | 8.334 | 7.914 | 8.334 | 4,579 | -0.14(-1.65%) |
Mar 25, 2008 | 0.6115 | 8.473 | 8.473 | 8.473 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 8.473 | 8.473 | 8.473 | 8.473 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 8.430 | 8.473 | 8.430 | 8.473 | 11,104 | +0.00(+0.00%) |
Mar 20, 2008 | 8.430 | 8.473 | 8.430 | 8.473 | 11,104 | +0.04(+0.52%) |
Mar 19, 2008 | 7.888 | 8.430 | 7.888 | 8.430 | 1,649 | -0.03(-0.31%) |
Mar 18, 2008 | 8.351 | 8.456 | 8.351 | 8.456 | 5,966 | +0.07(+0.83%) |
Mar 17, 2008 | 8.421 | 8.421 | 8.369 | 8.386 | 4,968 | +0.09(+1.05%) |
Mar 14, 2008 | 7.775 | 8.307 | 7.775 | 8.299 | 2,632 | +0.39(+4.97%) |
Mar 13, 2008 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 7.906 | 7.906 | 7.906 | 7.906 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 7.906 | 7.906 | 7.906 | 7.906 | 203 | -0.13(-1.63%) |
Mar 07, 2008 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 8.037 | 8.037 | 8.037 | 8.037 | 686 | -0.09(-1.08%) |
Mar 05, 2008 | 8.124 | 8.124 | 8.124 | 8.124 | 1,144 | +0.00(+0.00%) |
Mar 04, 2008 | 8.037 | 8.762 | 8.037 | 8.124 | 1,373 | +0.09(+1.09%) |
Mar 03, 2008 | 8.037 | 8.037 | 8.037 | 8.037 | 114 | -0.35(-4.17%) |
Feb 29, 2008 | 8.299 | 8.386 | 8.299 | 8.386 | 11,447 | +0.25(+3.11%) |
Feb 28, 2008 | 8.045 | 8.272 | 8.037 | 8.133 | 2,291 | -0.34(-4.02%) |
Feb 27, 2008 | 8.342 | 8.473 | 8.342 | 8.473 | 5,728 | +0.09(+1.04%) |
Feb 26, 2008 | 8.386 | 8.386 | 8.386 | 8.386 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 8.334 | 8.386 | 8.299 | 8.386 | 7,569 | -0.12(-1.44%) |
Feb 22, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 8.508 | 8.508 | 8.508 | 8.508 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 8.421 | 8.508 | 8.168 | 8.508 | 4,982 | +0.30(+3.62%) |
Feb 11, 2008 | 8.080 | 8.238 | 8.080 | 8.211 | 6,987 | +0.17(+2.17%) |
Feb 08, 2008 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 8.037 | 8.037 | 8.037 | 8.037 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 8.141 | 8.141 | 8.037 | 8.037 | 1,373 | -0.40(-4.76%) |
Feb 05, 2008 | 8.342 | 8.473 | 8.264 | 8.438 | 6,387 | +0.66(+8.54%) |
Feb 04, 2008 | 7.775 | 7.775 | 7.775 | 7.775 | 243 | -0.17(-2.20%) |
Feb 01, 2008 | 7.836 | 7.949 | 7.836 | 7.949 | 515 | -0.26(-3.19%) |
Jan 31, 2008 | 8.211 | 8.211 | 8.211 | 8.211 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 8.386 | 8.386 | 8.211 | 8.211 | 2,747 | -0.14(-1.67%) |
Jan 29, 2008 | 8.290 | 8.613 | 8.290 | 8.351 | 3,663 | +0.05(+0.63%) |
Jan 28, 2008 | 8.299 | 8.299 | 8.299 | 8.299 | 0 | +0.00(+0.00%) |
Jan 25, 2008 | 7.740 | 8.578 | 7.740 | 8.299 | 3,314 | -0.24(-2.76%) |
Jan 24, 2008 | 8.535 | 8.535 | 8.535 | 8.535 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 7.862 | 8.535 | 7.862 | 8.535 | 1,318 | +0.50(+6.20%) |
Jan 22, 2008 | 7.862 | 8.037 | 7.687 | 8.037 | 5,609 | -0.09(-1.08%) |
Jan 21, 2008 | 8.124 | 8.133 | 7.871 | 8.124 | 3,434 | +0.00(+0.00%) |
Jan 18, 2008 | 8.124 | 8.133 | 7.871 | 8.124 | 3,434 | -0.17(-2.11%) |
Jan 17, 2008 | 8.299 | 8.299 | 8.133 | 8.299 | 6,691 | +0.04(+0.53%) |
Jan 16, 2008 | 8.255 | 8.255 | 8.194 | 8.255 | 228 | +0.09(+1.07%) |
Jan 15, 2008 | 8.386 | 8.386 | 8.168 | 8.168 | 801 | -0.13(-1.58%) |
Jan 14, 2008 | 8.386 | 8.386 | 8.290 | 8.299 | 1,946 | -0.03(-0.42%) |
Jan 11, 2008 | 8.334 | 8.334 | 8.334 | 8.334 | 457 | +0.17(+2.03%) |
Jan 10, 2008 | 8.517 | 8.517 | 8.133 | 8.168 | 8,015 | -0.26(-3.11%) |
Jan 09, 2008 | 8.561 | 8.604 | 8.133 | 8.430 | 7,326 | -0.13(-1.53%) |
Jan 08, 2008 | 8.814 | 8.823 | 8.168 | 8.561 | 1,487 | -0.09(-1.01%) |
Jan 07, 2008 | 8.709 | 8.735 | 8.604 | 8.648 | 4,464 | +0.00(+0.00%) |
Jan 04, 2008 | 8.683 | 9.032 | 7.888 | 8.648 | 14,897 | -0.17(-1.98%) |
Jan 03, 2008 | 8.954 | 8.954 | 8.753 | 8.823 | 21,590 | +0.14(+1.61%) |
Jan 02, 2008 | 8.893 | 8.901 | 8.683 | 8.683 | 747 | -0.27(-3.02%) |
Jan 01, 2008 | 8.683 | 8.954 | 8.683 | 8.954 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.683 | 8.954 | 8.683 | 8.954 | 1,602 | +0.12(+1.38%) |
Dec 28, 2007 | 8.683 | 8.832 | 8.683 | 8.832 | 432 | +0.01(+0.10%) |
Dec 27, 2007 | 8.823 | 8.823 | 8.823 | 8.823 | 2,489 | +0.00(+0.00%) |
Dec 26, 2007 | 8.954 | 8.954 | 8.797 | 8.823 | 3,583 | -0.35(-3.81%) |
Dec 24, 2007 | 9.172 | 9.172 | 9.172 | 9.172 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 9.172 | 9.172 | 9.172 | 9.172 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 9.172 | 9.172 | 9.172 | 9.172 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 8.858 | 9.172 | 8.727 | 9.172 | 10,735 | -0.17(-1.78%) |
Dec 18, 2007 | 9.338 | 9.338 | 9.338 | 9.338 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 9.338 | 9.338 | 9.338 | 9.338 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 9.338 | 9.338 | 9.338 | 9.338 | 1,144 | +0.37(+4.09%) |
Dec 13, 2007 | 8.971 | 8.971 | 8.971 | 8.971 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 8.901 | 8.971 | 8.901 | 8.971 | 457 | +0.10(+1.18%) |
Dec 11, 2007 | 8.832 | 8.866 | 8.823 | 8.866 | 2,339 | -0.14(-1.55%) |
Dec 10, 2007 | 9.041 | 9.041 | 8.971 | 9.006 | 1,946 | -0.19(-2.09%) |
Dec 07, 2007 | 8.867 | 9.198 | 8.867 | 9.198 | 2,747 | -0.32(-3.39%) |
Dec 06, 2007 | 9.522 | 9.522 | 9.522 | 9.522 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 9.522 | 9.522 | 9.522 | 9.522 | 1,144 | +0.47(+5.21%) |
Dec 04, 2007 | 9.050 | 9.050 | 9.050 | 9.050 | 228 | -0.30(-3.18%) |