Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.670 | 2.704 | 2.607 | 2.664 | 813,958 | +0.01(+0.22%) |
Nov 26, 2008 | 2.418 | 2.664 | 2.395 | 2.659 | 1,383,578 | +0.20(+8.16%) |
Nov 25, 2008 | 2.504 | 2.542 | 2.349 | 2.458 | 1,832,495 | +0.08(+3.37%) |
Nov 24, 2008 | 2.108 | 2.538 | 2.086 | 2.378 | 2,085,177 | +0.37(+18.57%) |
Nov 21, 2008 | 1.994 | 2.011 | 1.800 | 2.005 | 2,288,839 | -0.01(-0.28%) |
Nov 20, 2008 | 2.143 | 2.246 | 2.005 | 2.011 | 2,188,819 | -0.18(-8.36%) |
Nov 19, 2008 | 2.429 | 2.481 | 2.172 | 2.194 | 2,283,209 | -0.32(-12.56%) |
Nov 18, 2008 | 2.395 | 2.578 | 2.366 | 2.510 | 1,339,964 | +0.05(+1.86%) |
Nov 17, 2008 | 2.555 | 2.590 | 2.378 | 2.464 | 1,946,600 | -0.29(-10.42%) |
Nov 14, 2008 | 2.785 | 2.905 | 2.716 | 2.750 | 0 | -0.21(-6.98%) |
Nov 13, 2008 | 2.613 | 2.974 | 2.527 | 2.956 | 1,790,712 | +0.28(+10.26%) |
Nov 12, 2008 | 2.767 | 2.779 | 2.613 | 2.681 | 1,304,334 | -0.19(-6.59%) |
Nov 11, 2008 | 2.922 | 2.945 | 2.773 | 2.871 | 1,432,122 | -0.21(-6.70%) |
Nov 10, 2008 | 3.071 | 3.197 | 2.997 | 3.077 | 2,052,490 | -0.13(-3.94%) |
Nov 07, 2008 | 2.876 | 3.203 | 2.848 | 3.203 | 0 | +0.44(+15.98%) |
Nov 06, 2008 | 2.871 | 2.945 | 2.744 | 2.762 | 2,608,095 | -0.04(-1.43%) |
Nov 05, 2008 | 2.974 | 3.191 | 2.802 | 2.802 | 2,970,908 | +0.00(+0.00%) |
Nov 04, 2008 | 2.475 | 3.037 | 2.441 | 2.802 | 4,650,455 | +0.54(+23.80%) |
Nov 03, 2008 | 2.229 | 2.338 | 2.194 | 2.263 | 3,736,228 | -0.09(-3.89%) |
Oct 31, 2008 | 2.240 | 2.458 | 2.183 | 2.355 | 2,435,053 | +0.13(+5.66%) |
Oct 30, 2008 | 2.395 | 2.406 | 2.114 | 2.229 | 3,275,072 | +0.03(+1.57%) |
Oct 29, 2008 | 2.321 | 2.361 | 2.160 | 2.194 | 8,485,794 | -0.28(-11.34%) |
Oct 28, 2008 | 2.097 | 2.475 | 2.080 | 2.475 | 4,752,650 | +0.04(+1.65%) |
Oct 27, 2008 | 2.584 | 2.596 | 2.320 | 2.435 | 2,946,651 | -0.41(-14.31%) |
Oct 24, 2008 | 2.469 | 2.939 | 2.469 | 2.842 | 7,410,146 | -0.02(-0.80%) |
Oct 23, 2008 | 2.756 | 2.974 | 2.756 | 2.865 | 2,404,714 | +0.06(+2.04%) |
Oct 22, 2008 | 2.968 | 3.042 | 2.733 | 2.808 | 1,270,399 | -0.19(-6.31%) |
Oct 21, 2008 | 3.146 | 3.174 | 2.991 | 2.997 | 1,586,964 | -0.15(-4.74%) |
Oct 20, 2008 | 2.979 | 3.220 | 2.951 | 3.146 | 1,222,524 | +0.19(+6.40%) |
Oct 17, 2008 | 2.802 | 3.083 | 2.756 | 2.956 | 0 | -0.17(-5.32%) |
Oct 16, 2008 | 3.083 | 3.123 | 2.831 | 3.123 | 1,724,565 | +0.09(+2.83%) |
Oct 15, 2008 | 3.300 | 3.306 | 2.985 | 3.037 | 1,943,115 | -0.67(-18.08%) |
Oct 14, 2008 | 3.644 | 3.942 | 3.524 | 3.707 | 4,079,515 | +0.53(+16.58%) |
Oct 13, 2008 | 2.922 | 3.209 | 2.917 | 3.180 | 2,497,181 | +0.30(+10.56%) |
Oct 10, 2008 | 2.871 | 2.945 | 2.607 | 2.876 | 0 | -0.16(-5.28%) |
Oct 09, 2008 | 3.352 | 3.495 | 3.008 | 3.037 | 2,934,652 | -0.11(-3.46%) |
Oct 08, 2008 | 3.266 | 3.409 | 3.020 | 3.146 | 3,518,690 | -0.13(-3.85%) |
Oct 07, 2008 | 3.994 | 3.994 | 3.151 | 3.272 | 2,895,374 | -0.54(-14.14%) |
Oct 06, 2008 | 3.936 | 4.160 | 3.667 | 3.810 | 2,815,709 | -0.95(-19.88%) |
Oct 03, 2008 | 4.584 | 5.099 | 4.572 | 4.756 | 0 | -0.02(-0.48%) |
Oct 02, 2008 | 4.899 | 4.979 | 4.779 | 4.779 | 3,556,455 | -0.12(-2.46%) |
Oct 01, 2008 | 4.744 | 5.013 | 4.727 | 4.899 | 4,056,467 | -0.13(-2.62%) |
Sep 30, 2008 | 4.950 | 5.071 | 4.933 | 5.031 | 4,575,577 | -0.09(-1.68%) |
Sep 29, 2008 | 5.730 | 5.730 | 4.956 | 5.117 | 4,510,971 | -0.89(-14.79%) |
Sep 26, 2008 | 6.245 | 6.343 | 5.844 | 6.005 | 0 | -0.32(-4.99%) |
Sep 25, 2008 | 6.022 | 6.463 | 6.005 | 6.320 | 3,345,354 | +0.51(+8.78%) |
Sep 24, 2008 | 6.028 | 6.165 | 5.781 | 5.810 | 2,181,298 | +0.04(+0.70%) |
Sep 23, 2008 | 6.028 | 6.154 | 5.718 | 5.770 | 2,778,808 | -0.38(-6.15%) |
Sep 22, 2008 | 6.371 | 6.532 | 6.108 | 6.148 | 2,566,965 | -0.15(-2.45%) |
Sep 19, 2008 | 6.228 | 6.394 | 5.844 | 6.303 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.489 | 5.598 | 4.962 | 5.512 | 11,690,508 | +0.18(+3.44%) |
Sep 17, 2008 | 5.632 | 5.724 | 5.277 | 5.329 | 6,746,763 | -0.54(-9.27%) |
Sep 16, 2008 | 5.667 | 5.942 | 5.604 | 5.873 | 5,121,469 | -0.22(-3.57%) |
Sep 15, 2008 | 6.039 | 6.285 | 6.039 | 6.091 | 4,741,059 | -0.84(-12.15%) |
Sep 12, 2008 | 6.813 | 6.950 | 6.732 | 6.933 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.509 | 6.795 | 6.497 | 6.795 | 2,257,675 | -0.05(-0.67%) |
Sep 10, 2008 | 6.927 | 6.950 | 6.784 | 6.841 | 1,956,325 | +0.04(+0.59%) |
Sep 09, 2008 | 7.002 | 7.116 | 6.795 | 6.801 | 4,606,288 | -0.11(-1.66%) |
Sep 08, 2008 | 6.939 | 6.956 | 6.760 | 6.916 | 2,085,327 | +0.27(+4.05%) |
Sep 05, 2008 | 6.503 | 6.646 | 6.457 | 6.646 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.853 | 6.898 | 6.543 | 6.549 | 1,656,157 | -0.41(-5.85%) |
Sep 03, 2008 | 6.933 | 6.990 | 6.876 | 6.956 | 1,370,357 | -0.01(-0.16%) |
Sep 02, 2008 | 7.007 | 7.076 | 6.921 | 6.967 | 1,694,080 | +0.21(+3.14%) |
Aug 29, 2008 | 6.830 | 6.881 | 6.738 | 6.755 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.772 | 6.870 | 6.761 | 6.864 | 1,477,809 | +0.22(+3.37%) |
Aug 27, 2008 | 6.583 | 6.658 | 6.566 | 6.641 | 1,302,581 | +0.03(+0.43%) |
Aug 26, 2008 | 6.555 | 6.664 | 6.526 | 6.612 | 1,349,197 | +0.02(+0.35%) |
Aug 25, 2008 | 6.732 | 6.749 | 6.549 | 6.589 | 1,324,206 | -0.21(-3.12%) |
Aug 22, 2008 | 6.709 | 6.801 | 6.709 | 6.801 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.560 | 6.618 | 6.520 | 6.578 | 1,838,976 | -0.07(-1.03%) |
Aug 20, 2008 | 6.583 | 6.669 | 6.515 | 6.646 | 1,724,825 | +0.03(+0.52%) |
Aug 19, 2008 | 6.658 | 6.686 | 6.538 | 6.612 | 2,329,081 | -0.14(-2.04%) |
Aug 18, 2008 | 6.904 | 6.910 | 6.704 | 6.750 | 992,460 | -0.14(-2.08%) |
Aug 15, 2008 | 6.881 | 6.921 | 6.824 | 6.893 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.795 | 6.962 | 6.795 | 6.933 | 1,398,268 | +0.00(+0.00%) |
Aug 13, 2008 | 6.887 | 7.019 | 6.818 | 6.933 | 2,271,368 | -0.06(-0.90%) |
Aug 12, 2008 | 7.105 | 7.105 | 6.933 | 6.996 | 2,346,768 | +0.01(+0.08%) |
Aug 11, 2008 | 6.835 | 7.076 | 6.813 | 6.990 | 2,008,121 | +0.22(+3.30%) |
Aug 08, 2008 | 6.446 | 6.790 | 6.440 | 6.767 | 2,059,840 | +0.12(+1.81%) |
Aug 07, 2008 | 6.664 | 6.853 | 6.595 | 6.646 | 3,563,562 | -0.70(-9.52%) |
Aug 06, 2008 | 7.242 | 7.345 | 7.242 | 7.345 | 1,828,275 | +0.05(+0.63%) |
Aug 05, 2008 | 7.162 | 7.300 | 7.093 | 7.300 | 2,615,721 | +0.41(+5.90%) |
Aug 04, 2008 | 6.887 | 6.956 | 6.813 | 6.893 | 2,053,995 | +0.25(+3.80%) |
Aug 01, 2008 | 6.824 | 6.824 | 6.609 | 6.641 | 2,068,092 | -0.05(-0.77%) |
Jul 31, 2008 | 6.669 | 6.830 | 6.658 | 6.692 | 1,986,018 | -0.06(-0.93%) |
Jul 30, 2008 | 6.675 | 6.755 | 6.589 | 6.755 | 2,313,631 | +0.08(+1.20%) |
Jul 29, 2008 | 6.675 | 6.675 | 6.485 | 6.675 | 3,734,355 | +0.17(+2.55%) |
Jul 28, 2008 | 6.727 | 6.738 | 6.492 | 6.509 | 2,827,366 | -0.26(-3.81%) |
Jul 25, 2008 | 6.921 | 6.962 | 6.721 | 6.767 | 4,759,018 | -0.37(-5.22%) |
Jul 24, 2008 | 7.426 | 7.426 | 7.093 | 7.139 | 2,675,236 | -0.34(-4.59%) |
Jul 23, 2008 | 7.443 | 7.506 | 7.380 | 7.483 | 2,783,517 | +0.18(+2.43%) |
Jul 22, 2008 | 7.116 | 7.305 | 7.070 | 7.305 | 2,462,597 | -0.09(-1.24%) |
Jul 21, 2008 | 7.546 | 7.546 | 7.374 | 7.397 | 1,252,990 | +0.02(+0.31%) |
Jul 18, 2008 | 7.322 | 7.385 | 7.219 | 7.374 | 2,902,538 | +0.20(+2.80%) |
Jul 17, 2008 | 7.082 | 7.202 | 6.990 | 7.173 | 2,059,508 | +0.13(+1.79%) |
Jul 16, 2008 | 6.646 | 7.053 | 6.612 | 7.047 | 2,099,502 | +0.33(+4.86%) |
Jul 15, 2008 | 6.761 | 6.881 | 6.686 | 6.721 | 3,443,174 | -0.36(-5.02%) |
Jul 14, 2008 | 7.202 | 7.225 | 7.059 | 7.076 | 2,698,492 | -0.07(-0.96%) |
Jul 11, 2008 | 7.133 | 7.248 | 7.025 | 7.145 | 3,555,394 | -0.18(-2.50%) |
Jul 10, 2008 | 7.322 | 7.368 | 7.219 | 7.328 | 2,570,472 | +0.15(+2.08%) |
Jul 09, 2008 | 7.437 | 7.454 | 7.168 | 7.179 | 1,915,700 | -0.14(-1.88%) |
Jul 08, 2008 | 7.151 | 7.317 | 7.047 | 7.317 | 3,153,628 | +0.05(+0.71%) |
Jul 07, 2008 | 7.363 | 7.397 | 7.214 | 7.265 | 1,731,026 | -0.25(-3.28%) |
Jul 04, 2008 | 7.540 | 7.557 | 7.414 | 7.512 | 2,088,327 | +0.00(+0.00%) |
Jul 03, 2008 | 7.540 | 7.557 | 7.414 | 7.512 | 2,088,327 | +0.23(+3.23%) |
Jul 02, 2008 | 7.449 | 7.500 | 7.242 | 7.277 | 2,227,427 | -0.08(-1.09%) |
Jul 01, 2008 | 7.322 | 7.414 | 7.185 | 7.357 | 2,803,399 | -0.15(-2.06%) |
Jun 30, 2008 | 7.575 | 7.672 | 7.494 | 7.512 | 3,019,728 | +0.03(+0.38%) |
Jun 27, 2008 | 7.586 | 7.678 | 7.426 | 7.483 | 2,638,705 | -0.05(-0.68%) |
Jun 26, 2008 | 7.695 | 7.764 | 7.506 | 7.534 | 2,745,317 | -0.14(-1.79%) |
Jun 25, 2008 | 7.592 | 7.758 | 7.592 | 7.672 | 1,978,232 | +0.17(+2.29%) |
Jun 24, 2008 | 7.357 | 7.580 | 7.322 | 7.500 | 1,389,184 | +0.10(+1.39%) |
Jun 23, 2008 | 7.471 | 7.489 | 7.385 | 7.397 | 1,256,355 | -0.21(-2.71%) |
Jun 20, 2008 | 7.615 | 7.656 | 7.506 | 7.603 | 2,896,484 | -0.19(-2.50%) |
Jun 19, 2008 | 7.764 | 7.827 | 7.712 | 7.798 | 2,176,767 | -0.22(-2.79%) |
Jun 18, 2008 | 7.999 | 8.044 | 7.953 | 8.021 | 2,028,347 | -0.15(-1.82%) |
Jun 17, 2008 | 8.291 | 8.296 | 8.142 | 8.170 | 1,882,856 | -0.03(-0.35%) |
Jun 16, 2008 | 8.211 | 8.222 | 8.124 | 8.199 | 1,677,829 | -0.02(-0.21%) |
Jun 13, 2008 | 8.153 | 8.222 | 8.102 | 8.216 | 1,529,572 | +0.11(+1.34%) |
Jun 12, 2008 | 8.153 | 8.208 | 8.050 | 8.107 | 1,497,662 | +0.09(+1.14%) |
Jun 11, 2008 | 8.130 | 8.130 | 7.958 | 8.016 | 1,872,121 | -0.05(-0.57%) |
Jun 10, 2008 | 8.096 | 8.159 | 8.021 | 8.062 | 1,260,692 | -0.05(-0.64%) |
Jun 09, 2008 | 8.228 | 8.239 | 8.062 | 8.113 | 1,514,229 | -0.09(-1.05%) |
Jun 06, 2008 | 8.428 | 8.434 | 8.188 | 8.199 | 1,791,688 | -0.45(-5.23%) |
Jun 05, 2008 | 8.549 | 8.652 | 8.496 | 8.652 | 1,950,541 | +0.21(+2.44%) |
Jun 04, 2008 | 8.451 | 8.543 | 8.405 | 8.445 | 2,127,200 | -0.18(-2.06%) |
Jun 03, 2008 | 8.726 | 8.726 | 8.560 | 8.623 | 1,662,671 | -0.22(-2.46%) |
Jun 02, 2008 | 8.961 | 8.973 | 8.778 | 8.841 | 1,896,126 | +0.11(+1.25%) |
May 30, 2008 | 8.778 | 8.801 | 8.709 | 8.732 | 1,782,228 | +0.05(+0.59%) |
May 29, 2008 | 8.577 | 8.720 | 8.560 | 8.680 | 1,619,844 | -0.09(-1.05%) |
May 28, 2008 | 8.726 | 8.772 | 8.669 | 8.772 | 1,438,094 | +0.19(+2.20%) |
May 27, 2008 | 8.526 | 8.612 | 8.508 | 8.583 | 1,251,133 | -0.07(-0.79%) |
May 26, 2008 | 8.743 | 8.755 | 8.617 | 8.652 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.743 | 8.755 | 8.617 | 8.652 | 1,576,836 | -0.07(-0.79%) |
May 22, 2008 | 8.680 | 8.789 | 8.663 | 8.720 | 1,151,599 | -0.02(-0.26%) |
May 21, 2008 | 8.904 | 8.915 | 8.726 | 8.743 | 1,294,708 | -0.22(-2.49%) |
May 20, 2008 | 8.984 | 9.018 | 8.898 | 8.967 | 1,012,325 | +0.02(+0.26%) |
May 19, 2008 | 8.996 | 9.047 | 8.932 | 8.944 | 1,293,493 | -0.19(-2.07%) |
May 16, 2008 | 9.093 | 9.133 | 9.030 | 9.133 | 1,586,525 | +0.08(+0.89%) |
May 15, 2008 | 8.950 | 9.081 | 8.915 | 9.053 | 1,039,021 | +0.13(+1.48%) |
May 14, 2008 | 8.915 | 8.978 | 8.898 | 8.921 | 1,388,391 | +0.00(+0.00%) |
May 13, 2008 | 8.921 | 8.967 | 8.875 | 8.921 | 1,147,800 | -0.10(-1.14%) |
May 12, 2008 | 8.950 | 9.024 | 8.938 | 9.024 | 1,148,610 | +0.02(+0.25%) |
May 09, 2008 | 8.898 | 9.013 | 8.892 | 9.001 | 863,321 | +0.06(+0.64%) |
May 08, 2008 | 8.973 | 9.018 | 8.915 | 8.944 | 1,550,463 | -0.07(-0.83%) |
May 07, 2008 | 9.104 | 9.196 | 8.973 | 9.018 | 1,407,661 | -0.28(-2.96%) |
May 06, 2008 | 9.162 | 9.339 | 9.122 | 9.293 | 1,898,117 | -0.12(-1.28%) |
May 05, 2008 | 9.391 | 9.460 | 9.374 | 9.414 | 1,644,734 | +0.01(+0.12%) |
May 02, 2008 | 9.385 | 9.448 | 9.311 | 9.402 | 1,515,836 | +0.09(+0.92%) |
May 01, 2008 | 9.104 | 9.322 | 9.104 | 9.316 | 1,629,534 | +0.18(+2.01%) |
Apr 30, 2008 | 9.104 | 9.219 | 9.087 | 9.133 | 1,509,448 | +0.12(+1.34%) |
Apr 29, 2008 | 9.064 | 9.081 | 8.973 | 9.013 | 2,088,611 | -0.19(-2.05%) |
Apr 28, 2008 | 9.144 | 9.236 | 9.122 | 9.202 | 1,177,119 | +0.22(+2.42%) |
Apr 25, 2008 | 9.001 | 9.030 | 8.881 | 8.984 | 1,754,265 | -0.32(-3.45%) |
Apr 24, 2008 | 9.219 | 9.379 | 9.139 | 9.305 | 1,724,691 | +0.01(+0.06%) |
Apr 23, 2008 | 9.265 | 9.362 | 9.179 | 9.299 | 1,670,317 | -0.05(-0.55%) |
Apr 22, 2008 | 9.316 | 9.397 | 9.282 | 9.351 | 1,300,105 | -0.06(-0.67%) |
Apr 21, 2008 | 9.454 | 9.454 | 9.339 | 9.414 | 2,699,949 | -0.15(-1.62%) |
Apr 18, 2008 | 9.580 | 9.637 | 9.316 | 9.568 | 6,428,001 | +0.17(+1.77%) |
Apr 17, 2008 | 9.271 | 9.431 | 9.236 | 9.402 | 1,869,901 | +0.11(+1.23%) |
Apr 16, 2008 | 9.122 | 9.288 | 9.104 | 9.288 | 1,465,740 | +0.32(+3.51%) |
Apr 15, 2008 | 8.984 | 8.984 | 8.892 | 8.973 | 1,324,616 | +0.02(+0.19%) |
Apr 14, 2008 | 8.921 | 8.996 | 8.898 | 8.955 | 1,900,215 | +0.01(+0.06%) |
Apr 11, 2008 | 9.007 | 9.070 | 8.921 | 8.950 | 1,624,394 | -0.08(-0.89%) |
Apr 10, 2008 | 8.967 | 9.087 | 8.921 | 9.030 | 1,377,953 | -0.07(-0.76%) |
Apr 09, 2008 | 9.185 | 9.196 | 9.081 | 9.099 | 1,517,899 | -0.22(-2.40%) |
Apr 08, 2008 | 9.276 | 9.339 | 9.253 | 9.322 | 1,244,408 | +0.00(+0.00%) |
Apr 07, 2008 | 9.385 | 9.385 | 9.276 | 9.322 | 1,495,522 | -0.02(-0.18%) |
Apr 04, 2008 | 9.276 | 9.374 | 9.202 | 9.339 | 1,855,443 | +0.35(+3.89%) |
Apr 03, 2008 | 8.927 | 9.030 | 8.869 | 8.990 | 1,564,776 | -0.19(-2.12%) |
Apr 02, 2008 | 9.150 | 9.236 | 9.081 | 9.185 | 2,281,840 | +0.17(+1.84%) |
Apr 01, 2008 | 8.675 | 9.024 | 8.657 | 9.018 | 1,861,199 | +0.63(+7.51%) |
Mar 31, 2008 | 8.423 | 8.491 | 8.377 | 8.388 | 1,594,605 | -0.09(-1.01%) |
Mar 28, 2008 | 8.503 | 8.577 | 8.440 | 8.474 | 1,624,869 | +0.06(+0.75%) |
Mar 27, 2008 | 8.549 | 8.554 | 8.388 | 8.411 | 1,623,897 | +0.10(+1.24%) |
Mar 26, 2008 | 8.331 | 8.348 | 8.256 | 8.308 | 1,567,466 | -0.14(-1.63%) |
Mar 25, 2008 | 8.325 | 8.463 | 8.274 | 8.445 | 2,207,750 | +0.24(+2.93%) |
Mar 24, 2008 | 8.182 | 8.274 | 8.079 | 8.205 | 1,482,295 | +0.16(+1.99%) |
Mar 21, 2008 | 7.809 | 8.073 | 7.764 | 8.044 | 2,865,051 | +0.00(+0.00%) |
Mar 20, 2008 | 7.809 | 8.073 | 7.764 | 8.044 | 2,865,051 | +0.19(+2.41%) |
Mar 19, 2008 | 8.107 | 8.130 | 7.844 | 7.855 | 3,220,278 | -0.22(-2.77%) |
Mar 18, 2008 | 7.953 | 8.079 | 7.907 | 8.079 | 2,902,266 | +0.32(+4.14%) |
Mar 17, 2008 | 7.712 | 7.861 | 7.626 | 7.758 | 3,098,672 | -0.17(-2.17%) |
Mar 14, 2008 | 8.188 | 8.222 | 7.844 | 7.930 | 2,754,213 | -0.22(-2.67%) |
Mar 13, 2008 | 7.958 | 8.182 | 7.890 | 8.148 | 2,721,293 | -0.07(-0.91%) |
Mar 12, 2008 | 8.360 | 8.388 | 8.193 | 8.222 | 2,274,826 | -0.03(-0.35%) |
Mar 11, 2008 | 8.211 | 8.251 | 7.999 | 8.251 | 2,163,016 | +0.45(+5.80%) |
Mar 10, 2008 | 7.964 | 7.993 | 7.764 | 7.798 | 1,965,209 | -0.22(-2.72%) |
Mar 07, 2008 | 8.010 | 8.136 | 7.936 | 8.016 | 2,671,827 | -0.03(-0.43%) |
Mar 06, 2008 | 8.193 | 8.216 | 8.033 | 8.050 | 1,834,563 | -0.44(-5.13%) |
Mar 05, 2008 | 8.508 | 8.635 | 8.400 | 8.486 | 4,321,231 | +0.07(+0.82%) |
Mar 04, 2008 | 8.371 | 8.457 | 8.262 | 8.417 | 3,279,636 | -0.14(-1.67%) |
Mar 03, 2008 | 8.497 | 8.589 | 8.463 | 8.560 | 2,913,356 | +0.05(+0.61%) |
Feb 29, 2008 | 8.635 | 8.675 | 8.503 | 8.508 | 2,197,426 | -0.40(-4.44%) |
Feb 28, 2008 | 8.847 | 8.950 | 8.824 | 8.904 | 2,269,536 | +0.02(+0.26%) |
Feb 27, 2008 | 8.778 | 8.961 | 8.766 | 8.881 | 1,720,530 | -0.08(-0.90%) |
Feb 26, 2008 | 8.772 | 9.001 | 8.761 | 8.961 | 3,053,327 | +0.25(+2.83%) |
Feb 25, 2008 | 8.531 | 8.726 | 8.434 | 8.715 | 3,518,901 | +0.40(+4.82%) |
Feb 22, 2008 | 8.463 | 8.463 | 8.136 | 8.314 | 2,818,790 | -0.09(-1.02%) |
Feb 21, 2008 | 8.457 | 8.520 | 8.360 | 8.400 | 2,856,775 | +0.20(+2.45%) |
Feb 20, 2008 | 8.073 | 8.228 | 8.016 | 8.199 | 2,749,665 | +0.11(+1.35%) |
Feb 19, 2008 | 8.279 | 8.279 | 8.062 | 8.090 | 2,068,943 | +0.23(+2.99%) |
Feb 18, 2008 | 7.832 | 7.861 | 7.718 | 7.855 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.832 | 7.861 | 7.718 | 7.855 | 1,557,563 | +0.01(+0.07%) |
Feb 14, 2008 | 7.999 | 8.016 | 7.827 | 7.850 | 2,167,892 | -0.23(-2.91%) |
Feb 13, 2008 | 8.130 | 8.130 | 7.958 | 8.085 | 7,003,698 | +0.18(+2.25%) |
Feb 12, 2008 | 7.735 | 8.016 | 7.706 | 7.907 | 2,456,258 | +0.32(+4.23%) |
Feb 11, 2008 | 7.746 | 7.752 | 7.494 | 7.586 | 2,488,901 | -0.22(-2.79%) |
Feb 08, 2008 | 7.855 | 7.924 | 7.746 | 7.804 | 1,479,785 | -0.23(-2.92%) |
Feb 07, 2008 | 8.004 | 8.090 | 7.913 | 8.039 | 1,889,187 | -0.07(-0.85%) |
Feb 06, 2008 | 8.182 | 8.251 | 8.096 | 8.107 | 1,886,230 | +0.01(+0.14%) |
Feb 05, 2008 | 8.285 | 8.302 | 8.062 | 8.096 | 2,829,851 | -0.44(-5.10%) |
Feb 04, 2008 | 8.606 | 8.612 | 8.503 | 8.531 | 2,110,546 | -0.22(-2.55%) |
Feb 01, 2008 | 8.594 | 8.778 | 8.531 | 8.755 | 3,119,425 | +0.23(+2.76%) |
Jan 31, 2008 | 8.211 | 8.606 | 8.176 | 8.520 | 2,326,508 | -0.18(-2.04%) |
Jan 30, 2008 | 8.646 | 8.904 | 8.617 | 8.698 | 2,210,614 | +0.05(+0.60%) |
Jan 29, 2008 | 8.709 | 8.709 | 8.566 | 8.646 | 2,210,614 | -0.02(-0.20%) |
Jan 28, 2008 | 8.468 | 8.669 | 8.325 | 8.663 | 4,396,096 | +0.31(+3.70%) |
Jan 25, 2008 | 8.875 | 8.892 | 8.315 | 8.354 | 4,589,253 | -0.64(-7.07%) |
Jan 24, 2008 | 8.726 | 9.018 | 8.726 | 8.990 | 5,463,046 | +0.62(+7.39%) |
Jan 23, 2008 | 7.958 | 8.388 | 7.838 | 8.371 | 6,356,740 | -0.15(-1.75%) |
Jan 22, 2008 | 8.067 | 8.554 | 8.056 | 8.520 | 4,970,449 | -0.25(-2.81%) |
Jan 21, 2008 | 9.024 | 9.064 | 8.698 | 8.766 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.024 | 9.064 | 8.698 | 8.766 | 4,555,391 | -0.32(-3.47%) |
Jan 17, 2008 | 9.431 | 9.471 | 9.032 | 9.081 | 3,373,791 | -0.28(-2.94%) |
Jan 16, 2008 | 9.420 | 9.511 | 9.311 | 9.356 | 3,189,910 | -0.19(-1.98%) |
Jan 15, 2008 | 9.717 | 9.758 | 9.534 | 9.546 | 2,539,606 | -0.33(-3.31%) |
Jan 14, 2008 | 9.855 | 9.884 | 9.780 | 9.872 | 1,646,092 | +0.23(+2.44%) |
Jan 11, 2008 | 9.706 | 9.746 | 9.574 | 9.637 | 2,238,207 | -0.03(-0.30%) |
Jan 10, 2008 | 9.483 | 9.717 | 9.448 | 9.666 | 3,057,526 | +0.04(+0.42%) |
Jan 09, 2008 | 9.523 | 9.626 | 9.442 | 9.626 | 2,545,067 | +0.20(+2.13%) |
Jan 08, 2008 | 9.689 | 9.767 | 9.425 | 9.425 | 1,614,150 | -0.39(-3.97%) |
Jan 07, 2008 | 9.735 | 9.815 | 9.683 | 9.815 | 1,722,624 | +0.05(+0.47%) |
Jan 04, 2008 | 9.889 | 9.901 | 9.752 | 9.769 | 1,252,159 | -0.22(-2.18%) |
Jan 03, 2008 | 9.998 | 10.05 | 9.958 | 9.987 | 1,509,373 | -0.05(-0.51%) |
Jan 02, 2008 | 10.12 | 10.13 | 10.01 | 10.04 | 2,185,249 | -0.01(-0.06%) |
Jan 01, 2008 | 10.03 | 10.16 | 10.03 | 10.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.03 | 10.16 | 10.03 | 10.04 | 1,829,455 | -0.17(-1.68%) |
Dec 28, 2007 | 10.22 | 10.25 | 10.17 | 10.22 | 1,581,254 | +0.17(+1.71%) |
Dec 27, 2007 | 10.09 | 10.12 | 10.03 | 10.04 | 1,166,464 | +0.06(+0.57%) |
Dec 26, 2007 | 9.964 | 9.992 | 9.907 | 9.987 | 953,457 | +0.03(+0.35%) |
Dec 24, 2007 | 9.970 | 9.970 | 9.826 | 9.952 | 584,383 | +0.10(+0.99%) |
Dec 21, 2007 | 9.786 | 9.855 | 9.754 | 9.855 | 1,417,892 | +0.18(+1.90%) |
Dec 20, 2007 | 9.632 | 9.729 | 9.557 | 9.672 | 1,731,951 | +0.07(+0.78%) |
Dec 19, 2007 | 9.637 | 9.706 | 9.523 | 9.597 | 1,824,512 | -0.17(-1.76%) |
Dec 18, 2007 | 9.832 | 9.838 | 9.632 | 9.769 | 1,632,357 | +0.07(+0.71%) |
Dec 17, 2007 | 9.792 | 9.849 | 9.683 | 9.700 | 1,947,159 | -0.22(-2.20%) |
Dec 14, 2007 | 10.06 | 10.12 | 9.918 | 9.918 | 2,384,899 | -0.42(-4.05%) |
Dec 13, 2007 | 10.30 | 10.36 | 10.19 | 10.34 | 1,824,202 | +0.07(+0.67%) |
Dec 12, 2007 | 10.45 | 10.49 | 10.14 | 10.27 | 1,969,412 | +0.15(+1.47%) |
Dec 11, 2007 | 10.42 | 10.50 | 10.08 | 10.12 | 2,098,041 | -0.38(-3.66%) |
Dec 10, 2007 | 10.43 | 10.57 | 10.42 | 10.50 | 1,184,954 | +0.11(+1.05%) |
Dec 07, 2007 | 10.40 | 10.45 | 10.35 | 10.39 | 1,034,272 | +0.05(+0.50%) |
Dec 06, 2007 | 10.20 | 10.34 | 10.16 | 10.34 | 2,419,528 | +0.24(+2.38%) |
Dec 05, 2007 | 10.11 | 10.18 | 10.03 | 10.10 | 5,388,656 | +0.06(+0.57%) |
Dec 04, 2007 | 9.929 | 10.11 | 9.929 | 10.04 | 1,376,616 | +0.01(+0.06%) |