Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 7.725 | 7.781 | 7.572 | 7.628 | 552,021 | -0.10(-1.30%) |
Aug 28, 2008 | 7.697 | 7.753 | 7.612 | 7.729 | 1,186,750 | +0.09(+1.16%) |
Aug 27, 2008 | 7.592 | 7.753 | 7.532 | 7.640 | 832,583 | +0.02(+0.26%) |
Aug 26, 2008 | 7.648 | 7.801 | 7.444 | 7.620 | 767,264 | -0.05(-0.68%) |
Aug 25, 2008 | 7.797 | 7.797 | 7.576 | 7.673 | 589,814 | -0.17(-2.15%) |
Aug 22, 2008 | 7.809 | 7.878 | 7.721 | 7.841 | 773,904 | +0.07(+0.93%) |
Aug 21, 2008 | 7.930 | 7.954 | 7.733 | 7.769 | 965,066 | -0.19(-2.42%) |
Aug 20, 2008 | 7.978 | 8.099 | 7.837 | 7.962 | 643,664 | -0.04(-0.55%) |
Aug 19, 2008 | 8.151 | 8.155 | 7.918 | 8.006 | 870,807 | -0.15(-1.82%) |
Aug 18, 2008 | 7.918 | 8.390 | 7.677 | 8.155 | 1,317,357 | -0.12(-1.46%) |
Aug 15, 2008 | 8.444 | 8.617 | 8.123 | 8.275 | 0 | -0.12(-1.48%) |
Aug 14, 2008 | 8.123 | 8.499 | 8.038 | 8.400 | 1,064,248 | +0.26(+3.21%) |
Aug 13, 2008 | 8.288 | 8.408 | 8.014 | 8.139 | 1,371,617 | -0.07(-0.88%) |
Aug 12, 2008 | 8.151 | 8.436 | 8.030 | 8.211 | 1,829,885 | +0.08(+0.94%) |
Aug 11, 2008 | 8.034 | 8.159 | 7.898 | 8.135 | 1,685,781 | +0.08(+1.05%) |
Aug 08, 2008 | 7.825 | 8.280 | 7.823 | 8.050 | 875,846 | +0.14(+1.78%) |
Aug 07, 2008 | 7.653 | 8.095 | 7.552 | 7.910 | 1,098,317 | +0.21(+2.77%) |
Aug 06, 2008 | 7.717 | 7.813 | 7.476 | 7.697 | 1,291,195 | +0.03(+0.42%) |
Aug 05, 2008 | 7.862 | 8.171 | 7.323 | 7.665 | 3,000,436 | +0.92(+13.65%) |
Aug 04, 2008 | 6.877 | 6.897 | 6.395 | 6.744 | 866,583 | -0.19(-2.72%) |
Aug 01, 2008 | 6.993 | 7.198 | 6.817 | 6.933 | 853,876 | -0.10(-1.48%) |
Jul 31, 2008 | 6.704 | 7.186 | 6.551 | 7.038 | 694,547 | +0.25(+3.67%) |
Jul 30, 2008 | 6.599 | 6.812 | 6.599 | 6.788 | 734,128 | +0.24(+3.62%) |
Jul 29, 2008 | 6.551 | 6.555 | 6.411 | 6.551 | 835,138 | +0.12(+1.81%) |
Jul 28, 2008 | 6.672 | 6.796 | 6.407 | 6.435 | 670,926 | -0.30(-4.42%) |
Jul 25, 2008 | 6.660 | 6.893 | 6.644 | 6.732 | 633,082 | +0.08(+1.21%) |
Jul 24, 2008 | 6.929 | 6.953 | 6.539 | 6.652 | 812,557 | -0.23(-3.39%) |
Jul 23, 2008 | 6.760 | 6.977 | 6.720 | 6.885 | 1,312,294 | +0.09(+1.30%) |
Jul 22, 2008 | 5.973 | 6.873 | 5.973 | 6.796 | 1,326,774 | +0.77(+12.73%) |
Jul 21, 2008 | 5.973 | 6.133 | 5.940 | 6.029 | 597,371 | +0.08(+1.35%) |
Jul 18, 2008 | 5.936 | 6.053 | 5.743 | 5.948 | 693,027 | +0.01(+0.14%) |
Jul 17, 2008 | 5.530 | 5.981 | 5.530 | 5.940 | 835,905 | +0.45(+8.12%) |
Jul 16, 2008 | 5.366 | 5.603 | 5.253 | 5.494 | 1,012,824 | +0.17(+3.17%) |
Jul 15, 2008 | 5.309 | 5.502 | 5.112 | 5.325 | 1,529,843 | -0.01(-0.15%) |
Jul 14, 2008 | 5.707 | 5.707 | 5.273 | 5.333 | 1,029,561 | -0.32(-5.62%) |
Jul 11, 2008 | 5.410 | 5.727 | 5.329 | 5.651 | 825,564 | +0.17(+3.15%) |
Jul 10, 2008 | 5.446 | 5.663 | 5.406 | 5.478 | 636,249 | +0.09(+1.64%) |
Jul 09, 2008 | 5.454 | 5.603 | 5.390 | 5.390 | 639,576 | -0.08(-1.40%) |
Jul 08, 2008 | 5.317 | 5.486 | 5.137 | 5.466 | 696,921 | +0.16(+3.03%) |
Jul 07, 2008 | 5.454 | 5.550 | 5.205 | 5.305 | 833,200 | -0.12(-2.15%) |
Jul 04, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.00(+0.00%) |
Jul 03, 2008 | 5.394 | 5.470 | 5.197 | 5.422 | 800,656 | +0.01(+0.15%) |
Jul 02, 2008 | 5.816 | 5.876 | 5.289 | 5.414 | 1,115,771 | -0.41(-7.04%) |
Jul 01, 2008 | 5.884 | 5.912 | 5.635 | 5.824 | 889,485 | -0.15(-2.49%) |
Jun 30, 2008 | 6.149 | 6.186 | 5.968 | 5.973 | 1,030,907 | -0.21(-3.38%) |
Jun 27, 2008 | 6.186 | 6.386 | 6.057 | 6.181 | 4,117,105 | -0.01(-0.13%) |
Jun 26, 2008 | 6.616 | 6.620 | 6.157 | 6.190 | 1,012,652 | -0.53(-7.84%) |
Jun 25, 2008 | 6.632 | 6.917 | 6.591 | 6.716 | 516,372 | +0.08(+1.15%) |
Jun 24, 2008 | 6.728 | 6.909 | 6.608 | 6.640 | 1,041,295 | -0.14(-2.07%) |
Jun 23, 2008 | 6.865 | 6.889 | 6.688 | 6.780 | 507,487 | +0.00(+0.00%) |
Jun 20, 2008 | 6.808 | 7.009 | 6.780 | 6.780 | 794,747 | -0.06(-0.94%) |
Jun 19, 2008 | 6.760 | 6.849 | 6.712 | 6.845 | 513,232 | +0.10(+1.55%) |
Jun 18, 2008 | 6.744 | 6.821 | 6.732 | 6.740 | 588,078 | -0.08(-1.12%) |
Jun 17, 2008 | 6.901 | 6.901 | 6.788 | 6.817 | 886,495 | +0.01(+0.18%) |
Jun 16, 2008 | 6.503 | 6.833 | 6.499 | 6.804 | 1,080,920 | -0.12(-1.68%) |
Jun 13, 2008 | 6.780 | 6.937 | 6.704 | 6.921 | 882,899 | +0.16(+2.38%) |
Jun 12, 2008 | 6.776 | 6.821 | 6.720 | 6.760 | 552,789 | +0.05(+0.78%) |
Jun 11, 2008 | 6.752 | 6.796 | 6.656 | 6.708 | 698,444 | -0.04(-0.54%) |
Jun 10, 2008 | 6.700 | 6.760 | 6.648 | 6.744 | 528,262 | -0.07(-1.00%) |
Jun 09, 2008 | 6.973 | 6.973 | 6.692 | 6.812 | 740,014 | -0.07(-0.99%) |
Jun 06, 2008 | 7.021 | 7.042 | 6.825 | 6.881 | 1,003,648 | -0.25(-3.44%) |
Jun 05, 2008 | 6.941 | 7.126 | 6.817 | 7.126 | 531,997 | +0.17(+2.49%) |
Jun 04, 2008 | 6.913 | 6.997 | 6.857 | 6.953 | 746,541 | +0.05(+0.76%) |
Jun 03, 2008 | 6.941 | 6.977 | 6.796 | 6.901 | 550,550 | -0.08(-1.15%) |
Jun 02, 2008 | 6.973 | 6.997 | 6.808 | 6.981 | 456,616 | +0.01(+0.12%) |
May 30, 2008 | 7.005 | 7.154 | 6.815 | 6.973 | 647,570 | -0.03(-0.46%) |
May 29, 2008 | 6.756 | 7.074 | 6.756 | 7.005 | 619,858 | +0.20(+3.01%) |
May 28, 2008 | 6.784 | 6.889 | 6.780 | 6.800 | 768,931 | +0.03(+0.48%) |
May 27, 2008 | 6.817 | 6.861 | 6.670 | 6.768 | 1,455,793 | -0.05(-0.71%) |
May 26, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.833 | 6.861 | 6.728 | 6.817 | 644,759 | -0.01(-0.12%) |
May 22, 2008 | 6.849 | 6.945 | 6.784 | 6.825 | 806,824 | +0.00(+0.06%) |
May 21, 2008 | 6.897 | 6.897 | 6.784 | 6.821 | 625,755 | -0.08(-1.16%) |
May 20, 2008 | 7.042 | 7.042 | 6.845 | 6.901 | 715,970 | -0.14(-2.00%) |
May 19, 2008 | 6.921 | 7.134 | 6.796 | 7.042 | 700,999 | +0.15(+2.22%) |
May 16, 2008 | 6.905 | 6.925 | 6.784 | 6.889 | 595,268 | -0.06(-0.81%) |
May 15, 2008 | 6.796 | 6.969 | 6.720 | 6.945 | 611,142 | +0.12(+1.83%) |
May 14, 2008 | 6.748 | 6.865 | 6.676 | 6.821 | 567,773 | +0.14(+2.11%) |
May 13, 2008 | 6.591 | 6.821 | 6.587 | 6.680 | 1,047,879 | +0.06(+0.85%) |
May 12, 2008 | 6.567 | 6.672 | 6.539 | 6.624 | 675,404 | +0.02(+0.37%) |
May 09, 2008 | 6.487 | 6.620 | 6.455 | 6.599 | 442,784 | +0.09(+1.36%) |
May 08, 2008 | 6.620 | 6.628 | 6.423 | 6.511 | 561,199 | -0.10(-1.46%) |
May 07, 2008 | 6.599 | 6.804 | 6.515 | 6.608 | 991,337 | +0.01(+0.12%) |
May 06, 2008 | 6.543 | 6.764 | 6.423 | 6.599 | 1,430,932 | -0.07(-1.08%) |
May 05, 2008 | 6.230 | 6.704 | 6.165 | 6.672 | 1,306,728 | +0.41(+6.62%) |
May 02, 2008 | 6.141 | 6.431 | 6.057 | 6.258 | 1,288,398 | +0.15(+2.43%) |
May 01, 2008 | 5.932 | 6.431 | 5.506 | 6.109 | 5,310,604 | -0.61(-9.04%) |
Apr 30, 2008 | 6.776 | 6.909 | 6.656 | 6.716 | 1,018,305 | -0.04(-0.54%) |
Apr 29, 2008 | 6.877 | 6.933 | 6.720 | 6.752 | 1,088,297 | -0.18(-2.55%) |
Apr 28, 2008 | 6.909 | 6.993 | 6.792 | 6.929 | 596,040 | +0.08(+1.23%) |
Apr 25, 2008 | 6.845 | 7.009 | 6.668 | 6.845 | 704,072 | +0.12(+1.73%) |
Apr 24, 2008 | 6.354 | 6.933 | 6.354 | 6.728 | 1,459,279 | +0.44(+6.96%) |
Apr 23, 2008 | 6.378 | 6.386 | 6.186 | 6.290 | 703,385 | -0.09(-1.39%) |
Apr 22, 2008 | 6.326 | 6.656 | 6.242 | 6.378 | 933,432 | +0.08(+1.21%) |
Apr 21, 2008 | 6.382 | 6.431 | 6.282 | 6.302 | 600,075 | -0.14(-2.24%) |
Apr 18, 2008 | 6.439 | 6.559 | 6.390 | 6.447 | 524,744 | +0.01(+0.12%) |
Apr 17, 2008 | 6.531 | 6.535 | 6.298 | 6.439 | 733,874 | -0.13(-2.02%) |
Apr 16, 2008 | 6.165 | 6.595 | 6.165 | 6.571 | 985,649 | +0.41(+6.72%) |
Apr 15, 2008 | 6.519 | 6.519 | 6.000 | 6.157 | 1,254,180 | -0.34(-5.20%) |
Apr 14, 2008 | 6.608 | 6.728 | 6.395 | 6.495 | 1,080,604 | -0.18(-2.71%) |
Apr 11, 2008 | 6.861 | 6.893 | 6.595 | 6.676 | 993,362 | -0.16(-2.29%) |
Apr 10, 2008 | 6.752 | 7.295 | 6.752 | 6.833 | 2,793,391 | +0.43(+6.72%) |
Apr 09, 2008 | 6.804 | 6.881 | 6.378 | 6.403 | 1,501,949 | -0.50(-7.22%) |
Apr 08, 2008 | 6.997 | 7.042 | 6.676 | 6.901 | 1,354,290 | -0.20(-2.83%) |
Apr 07, 2008 | 6.744 | 7.749 | 6.628 | 7.102 | 4,004,246 | +0.74(+11.62%) |
Apr 04, 2008 | 5.796 | 6.378 | 5.731 | 6.362 | 2,073,310 | +0.60(+10.39%) |
Apr 03, 2008 | 5.486 | 6.009 | 5.486 | 5.763 | 1,331,865 | +0.29(+5.29%) |
Apr 02, 2008 | 5.542 | 5.759 | 5.418 | 5.474 | 825,977 | -0.00(-0.07%) |
Apr 01, 2008 | 5.205 | 5.498 | 5.205 | 5.478 | 1,474,118 | +0.23(+4.44%) |
Mar 31, 2008 | 5.245 | 5.341 | 5.213 | 5.245 | 1,763,794 | +0.02(+0.31%) |
Mar 28, 2008 | 5.325 | 5.402 | 5.193 | 5.229 | 1,148,991 | -0.08(-1.59%) |
Mar 27, 2008 | 5.466 | 5.498 | 5.253 | 5.313 | 513,289 | -0.10(-1.78%) |
Mar 26, 2008 | 5.370 | 5.414 | 5.213 | 5.410 | 811,798 | -0.02(-0.37%) |
Mar 25, 2008 | 5.554 | 5.768 | 5.309 | 5.430 | 2,014,587 | -0.10(-1.89%) |
Mar 24, 2008 | 5.426 | 5.759 | 5.426 | 5.534 | 1,105,164 | +0.18(+3.46%) |
Mar 21, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,345 | +0.00(+0.00%) |
Mar 20, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,345 | +0.03(+0.53%) |
Mar 19, 2008 | 5.478 | 5.659 | 5.313 | 5.321 | 949,448 | -0.14(-2.50%) |
Mar 18, 2008 | 5.354 | 5.506 | 5.269 | 5.458 | 1,564,002 | +0.10(+1.95%) |
Mar 17, 2008 | 5.719 | 5.719 | 5.028 | 5.354 | 1,820,646 | -0.23(-4.10%) |
Mar 14, 2008 | 6.053 | 6.069 | 5.474 | 5.583 | 1,109,506 | -0.43(-7.09%) |
Mar 13, 2008 | 5.836 | 6.097 | 5.575 | 6.009 | 1,190,973 | +0.05(+0.88%) |
Mar 12, 2008 | 6.057 | 6.190 | 5.848 | 5.956 | 686,707 | -0.02(-0.34%) |
Mar 11, 2008 | 5.768 | 6.013 | 5.719 | 5.977 | 1,041,151 | +0.35(+6.21%) |
Mar 10, 2008 | 5.924 | 5.945 | 5.567 | 5.627 | 967,897 | -0.34(-5.72%) |
Mar 07, 2008 | 6.137 | 6.374 | 5.892 | 5.968 | 1,589,131 | -0.27(-4.38%) |
Mar 06, 2008 | 6.644 | 6.644 | 6.186 | 6.242 | 1,189,049 | -0.41(-6.16%) |
Mar 05, 2008 | 6.748 | 6.933 | 6.551 | 6.652 | 900,433 | -0.07(-1.08%) |
Mar 04, 2008 | 6.366 | 6.800 | 6.173 | 6.724 | 1,369,912 | +0.32(+4.96%) |
Mar 03, 2008 | 6.399 | 6.451 | 6.258 | 6.407 | 551,108 | -0.08(-1.24%) |
Feb 29, 2008 | 6.632 | 6.684 | 6.435 | 6.487 | 680,487 | -0.23(-3.35%) |
Feb 28, 2008 | 7.062 | 7.072 | 6.636 | 6.712 | 800,910 | -0.43(-6.07%) |
Feb 27, 2008 | 6.704 | 7.243 | 6.680 | 7.146 | 1,207,585 | +0.40(+5.90%) |
Feb 26, 2008 | 6.849 | 6.877 | 6.523 | 6.748 | 626,994 | -0.09(-1.29%) |
Feb 25, 2008 | 6.467 | 6.837 | 6.350 | 6.837 | 1,093,980 | +0.43(+6.65%) |
Feb 22, 2008 | 6.841 | 6.841 | 6.258 | 6.411 | 1,904,619 | -0.47(-6.83%) |
Feb 21, 2008 | 6.808 | 6.945 | 6.700 | 6.881 | 1,099,790 | +0.06(+0.82%) |
Feb 20, 2008 | 6.895 | 6.957 | 6.567 | 6.825 | 1,218,508 | -0.12(-1.79%) |
Feb 19, 2008 | 7.954 | 7.954 | 6.656 | 6.949 | 1,630,279 | -0.94(-11.88%) |
Feb 18, 2008 | 7.801 | 7.906 | 7.600 | 7.886 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.801 | 7.906 | 7.600 | 7.886 | 344,846 | -0.02(-0.20%) |
Feb 14, 2008 | 8.139 | 8.203 | 7.833 | 7.902 | 427,450 | -0.30(-3.63%) |
Feb 13, 2008 | 8.075 | 8.304 | 7.958 | 8.199 | 420,882 | +0.17(+2.15%) |
Feb 12, 2008 | 8.223 | 8.320 | 7.946 | 8.026 | 513,289 | -0.10(-1.24%) |
Feb 11, 2008 | 8.119 | 8.227 | 7.918 | 8.127 | 416,005 | +0.01(+0.15%) |
Feb 08, 2008 | 7.958 | 8.183 | 7.906 | 8.115 | 888,739 | +0.08(+0.95%) |
Feb 07, 2008 | 7.717 | 8.404 | 7.717 | 8.038 | 1,231,098 | +0.23(+2.99%) |
Feb 06, 2008 | 7.777 | 8.119 | 7.713 | 7.805 | 1,107,689 | +0.13(+1.68%) |
Feb 05, 2008 | 8.075 | 8.251 | 7.673 | 7.677 | 927,394 | -0.53(-6.42%) |
Feb 04, 2008 | 8.762 | 8.802 | 8.042 | 8.203 | 1,090,522 | -0.61(-6.97%) |
Feb 01, 2008 | 8.038 | 8.927 | 7.942 | 8.818 | 1,783,201 | +0.70(+8.61%) |
Jan 31, 2008 | 7.267 | 8.135 | 7.235 | 8.119 | 1,073,354 | +0.72(+9.72%) |
Jan 30, 2008 | 7.210 | 7.701 | 7.210 | 7.399 | 440,637 | +0.11(+1.54%) |
Jan 29, 2008 | 7.279 | 7.379 | 7.259 | 7.287 | 461,288 | +0.11(+1.57%) |
Jan 28, 2008 | 6.881 | 7.194 | 6.812 | 7.174 | 670,535 | +0.33(+4.88%) |
Jan 25, 2008 | 6.969 | 7.086 | 6.780 | 6.841 | 920,089 | +0.00(+0.00%) |
Jan 24, 2008 | 7.243 | 7.295 | 6.720 | 6.841 | 1,673,726 | -0.36(-5.02%) |
Jan 23, 2008 | 6.190 | 7.263 | 6.045 | 7.202 | 2,079,530 | +0.85(+13.42%) |
Jan 22, 2008 | 6.025 | 6.447 | 5.956 | 6.350 | 849,427 | +0.08(+1.22%) |
Jan 21, 2008 | 6.222 | 6.354 | 6.101 | 6.274 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.222 | 6.354 | 6.101 | 6.274 | 1,326,142 | +0.06(+0.97%) |
Jan 17, 2008 | 6.531 | 6.612 | 6.186 | 6.214 | 761,350 | -0.32(-4.86%) |
Jan 16, 2008 | 6.555 | 6.688 | 6.463 | 6.531 | 835,395 | -0.08(-1.22%) |
Jan 15, 2008 | 6.712 | 6.817 | 6.608 | 6.612 | 795,934 | -0.17(-2.55%) |
Jan 14, 2008 | 6.873 | 6.913 | 6.708 | 6.784 | 672,774 | -0.08(-1.23%) |
Jan 11, 2008 | 6.776 | 7.146 | 6.768 | 6.869 | 1,091,019 | +0.07(+1.06%) |
Jan 10, 2008 | 6.443 | 6.921 | 6.390 | 6.796 | 1,041,086 | +0.29(+4.38%) |
Jan 09, 2008 | 6.881 | 6.881 | 6.286 | 6.511 | 1,914,820 | -0.29(-4.20%) |
Jan 08, 2008 | 6.652 | 6.965 | 6.652 | 6.796 | 1,969,642 | +0.14(+2.18%) |
Jan 07, 2008 | 6.439 | 6.676 | 6.439 | 6.652 | 1,173,872 | +0.20(+3.12%) |
Jan 04, 2008 | 7.062 | 7.158 | 6.382 | 6.451 | 3,188,464 | -1.06(-14.13%) |
Jan 03, 2008 | 7.648 | 7.745 | 7.504 | 7.512 | 631,472 | -0.12(-1.63%) |
Jan 02, 2008 | 7.653 | 7.729 | 7.496 | 7.636 | 604,601 | +0.00(+0.05%) |
Jan 01, 2008 | 7.809 | 7.866 | 7.584 | 7.632 | 481,442 | +0.00(+0.00%) |
Dec 31, 2007 | 7.809 | 7.866 | 7.584 | 7.632 | 481,442 | -0.18(-2.37%) |
Dec 28, 2007 | 8.115 | 8.119 | 7.801 | 7.817 | 617,041 | -0.23(-2.90%) |
Dec 27, 2007 | 8.022 | 8.263 | 8.010 | 8.050 | 595,515 | +0.03(+0.35%) |
Dec 26, 2007 | 8.163 | 8.163 | 7.954 | 8.022 | 388,139 | -0.09(-1.14%) |
Dec 24, 2007 | 8.139 | 8.247 | 8.087 | 8.115 | 227,389 | +0.02(+0.30%) |
Dec 21, 2007 | 7.757 | 8.135 | 7.757 | 8.091 | 473,480 | +0.43(+5.67%) |
Dec 20, 2007 | 7.419 | 7.725 | 7.419 | 7.657 | 452,331 | +0.22(+2.97%) |
Dec 19, 2007 | 7.415 | 7.560 | 7.399 | 7.435 | 482,188 | -0.04(-0.48%) |
Dec 18, 2007 | 7.544 | 7.600 | 7.371 | 7.472 | 620,276 | -0.04(-0.54%) |
Dec 17, 2007 | 7.540 | 7.620 | 7.504 | 7.512 | 697,657 | -0.11(-1.48%) |
Dec 14, 2007 | 7.741 | 7.741 | 7.496 | 7.624 | 2,769,722 | -0.18(-2.27%) |
Dec 13, 2007 | 7.914 | 8.030 | 7.685 | 7.801 | 1,210,696 | -0.12(-1.57%) |
Dec 12, 2007 | 8.115 | 8.131 | 7.753 | 7.926 | 630,975 | +0.03(+0.36%) |
Dec 11, 2007 | 8.629 | 8.629 | 7.894 | 7.898 | 610,324 | -0.66(-7.70%) |
Dec 10, 2007 | 8.380 | 8.577 | 8.304 | 8.557 | 443,125 | +0.25(+2.95%) |
Dec 07, 2007 | 8.163 | 8.489 | 8.046 | 8.312 | 917,849 | +0.18(+2.17%) |
Dec 06, 2007 | 7.741 | 8.199 | 7.665 | 8.135 | 760,603 | +0.45(+5.80%) |
Dec 05, 2007 | 7.697 | 7.713 | 7.516 | 7.689 | 733,732 | +0.06(+0.84%) |
Dec 04, 2007 | 7.673 | 7.845 | 7.588 | 7.624 | 401,326 | -0.18(-2.37%) |
Dec 03, 2007 | 7.886 | 7.966 | 7.765 | 7.809 | 361,765 | -0.14(-1.72%) |
Nov 30, 2007 | 7.902 | 8.010 | 7.761 | 7.946 | 813,350 | +0.07(+0.87%) |
Nov 29, 2007 | 7.745 | 7.946 | 7.717 | 7.878 | 833,006 | +0.06(+0.82%) |
Nov 28, 2007 | 7.705 | 7.866 | 7.616 | 7.813 | 1,098,732 | +0.15(+1.99%) |
Nov 27, 2007 | 7.620 | 7.761 | 7.522 | 7.661 | 877,294 | +0.02(+0.26%) |
Nov 26, 2007 | 7.793 | 7.902 | 7.604 | 7.640 | 1,044,652 | -0.06(-0.78%) |
Nov 23, 2007 | 7.620 | 7.713 | 7.588 | 7.701 | 180,634 | +0.18(+2.41%) |
Nov 21, 2007 | 7.472 | 7.717 | 7.472 | 7.520 | 821,616 | -0.13(-1.73%) |
Nov 20, 2007 | 7.757 | 7.793 | 7.480 | 7.653 | 1,416,957 | -0.08(-1.04%) |
Nov 19, 2007 | 7.721 | 7.946 | 7.677 | 7.733 | 1,048,769 | -0.15(-1.94%) |
Nov 16, 2007 | 8.143 | 8.300 | 7.725 | 7.886 | 953,710 | -0.33(-4.01%) |
Nov 15, 2007 | 8.247 | 8.464 | 8.147 | 8.215 | 652,123 | -0.20(-2.43%) |
Nov 14, 2007 | 8.718 | 8.722 | 8.392 | 8.420 | 1,039,765 | -0.27(-3.10%) |
Nov 13, 2007 | 8.597 | 8.754 | 8.344 | 8.689 | 1,175,863 | +0.17(+2.03%) |
Nov 12, 2007 | 8.529 | 8.750 | 8.517 | 8.517 | 830,891 | -0.17(-1.94%) |
Nov 09, 2007 | 8.601 | 8.870 | 8.589 | 8.685 | 944,223 | -0.04(-0.51%) |
Nov 08, 2007 | 8.420 | 8.778 | 8.308 | 8.730 | 1,348,286 | +0.27(+3.23%) |
Nov 07, 2007 | 8.794 | 8.794 | 8.336 | 8.456 | 1,041,258 | -0.44(-4.97%) |
Nov 06, 2007 | 9.039 | 9.051 | 8.730 | 8.898 | 854,155 | -0.12(-1.38%) |
Nov 05, 2007 | 9.047 | 9.136 | 8.923 | 9.023 | 1,049,220 | -0.17(-1.88%) |
Nov 02, 2007 | 9.525 | 9.787 | 9.144 | 9.196 | 1,363,463 | +0.03(+0.31%) |
Nov 01, 2007 | 9.546 | 9.590 | 8.947 | 9.168 | 1,843,661 | -0.70(-7.05%) |
Oct 31, 2007 | 9.381 | 9.911 | 9.288 | 9.863 | 4,542,722 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.264 | 1,152,972 | +0.01(+0.13%) |
Oct 29, 2007 | 9.244 | 9.381 | 9.168 | 9.252 | 373,957 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.449 | 9.152 | 9.264 | 695,167 | -0.06(-0.65%) |
Oct 25, 2007 | 9.485 | 9.501 | 9.264 | 9.324 | 934,768 | -0.16(-1.65%) |
Oct 24, 2007 | 9.244 | 9.493 | 9.204 | 9.481 | 618,037 | +0.15(+1.59%) |
Oct 23, 2007 | 9.425 | 9.425 | 9.244 | 9.333 | 321,707 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.509 | 9.244 | 9.381 | 457,058 | +0.01(+0.09%) |
Oct 19, 2007 | 9.686 | 9.726 | 9.349 | 9.373 | 804,642 | -0.33(-3.40%) |
Oct 18, 2007 | 9.646 | 9.771 | 9.542 | 9.702 | 768,814 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.686 | 503,088 | -0.31(-3.14%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.000 | 672,525 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.891 | 10.07 | 410,034 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.20 | 9.992 | 10.02 | 596,639 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,539 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.20 | 10.02 | 10.04 | 1,156,704 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,879 | -0.01(-0.08%) |
Oct 08, 2007 | 10.59 | 10.64 | 10.20 | 10.29 | 844,700 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,577 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,249 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,347 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.63 | 10.09 | 10.53 | 880,031 | +0.44(+4.38%) |
Oct 01, 2007 | 10.14 | 10.25 | 10.05 | 10.09 | 841,466 | -0.09(-0.91%) |
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,034,042 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,942 | +0.20(+2.04%) |
Sep 26, 2007 | 9.863 | 10.05 | 9.847 | 10.03 | 1,272,649 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.863 | 673,770 | -0.10(-1.05%) |
Sep 24, 2007 | 9.935 | 10.08 | 9.903 | 9.968 | 1,072,110 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.923 | 9.980 | 1,365,205 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.927 | 10.04 | 1,489,111 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,359 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,928 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,293,051 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,690 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,994 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 728,009 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.16 | 10.29 | 1,085,546 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,638 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.65 | 10.38 | 10.44 | 1,545,341 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.57 | 10.75 | 866,098 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,714 | -0.10(-0.97%) |