Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.134 | 6.235 | 5.996 | 6.040 | 0 | -0.13(-2.04%) |
Aug 28, 2008 | 5.987 | 6.237 | 5.829 | 6.166 | 1,258,058 | +0.16(+2.73%) |
Aug 27, 2008 | 5.981 | 6.002 | 5.876 | 6.002 | 48,565 | -0.01(-0.21%) |
Aug 26, 2008 | 5.918 | 6.084 | 5.872 | 6.015 | 105,032 | +0.07(+1.09%) |
Aug 25, 2008 | 6.117 | 6.117 | 5.901 | 5.950 | 60,644 | -0.16(-2.61%) |
Aug 22, 2008 | 5.901 | 6.119 | 5.901 | 6.109 | 0 | +0.09(+1.46%) |
Aug 21, 2008 | 6.059 | 6.092 | 6.021 | 6.021 | 33,769 | -0.07(-1.20%) |
Aug 20, 2008 | 6.038 | 6.182 | 6.038 | 6.094 | 95,844 | +0.01(+0.24%) |
Aug 19, 2008 | 6.304 | 6.307 | 6.071 | 6.080 | 426,426 | -0.29(-4.51%) |
Aug 18, 2008 | 6.136 | 6.373 | 6.136 | 6.367 | 190,234 | +0.02(+0.33%) |
Aug 15, 2008 | 6.426 | 6.426 | 6.195 | 6.346 | 0 | -0.02(-0.26%) |
Aug 14, 2008 | 6.189 | 6.377 | 6.189 | 6.363 | 159,206 | +0.12(+1.95%) |
Aug 13, 2008 | 6.252 | 6.275 | 6.153 | 6.241 | 96,035 | +0.01(+0.13%) |
Aug 12, 2008 | 6.356 | 6.356 | 6.172 | 6.233 | 152,111 | -0.08(-1.26%) |
Aug 11, 2008 | 6.147 | 6.352 | 6.084 | 6.312 | 93,946 | +0.22(+3.69%) |
Aug 08, 2008 | 5.979 | 6.191 | 5.979 | 6.088 | 161,018 | +0.11(+1.82%) |
Aug 07, 2008 | 6.132 | 6.132 | 5.964 | 5.979 | 270,071 | -0.22(-3.49%) |
Aug 06, 2008 | 6.199 | 6.270 | 6.195 | 6.195 | 136,876 | -0.04(-0.61%) |
Aug 05, 2008 | 6.040 | 6.250 | 6.040 | 6.233 | 292,301 | +0.19(+3.19%) |
Aug 04, 2008 | 5.945 | 6.088 | 5.922 | 6.040 | 267,505 | +0.04(+0.59%) |
Aug 01, 2008 | 5.924 | 6.006 | 5.883 | 6.004 | 78,268 | +0.06(+1.02%) |
Jul 31, 2008 | 5.960 | 5.960 | 5.843 | 5.943 | 68,283 | -0.06(-0.98%) |
Jul 30, 2008 | 5.981 | 6.054 | 5.918 | 6.002 | 118,951 | -0.04(-0.59%) |
Jul 29, 2008 | 6.038 | 6.155 | 5.966 | 6.038 | 66,399 | +0.12(+2.09%) |
Jul 28, 2008 | 6.019 | 6.111 | 5.788 | 5.914 | 151,157 | -0.19(-3.13%) |
Jul 25, 2008 | 5.927 | 6.218 | 5.927 | 6.105 | 69,966 | +0.11(+1.89%) |
Jul 24, 2008 | 6.178 | 6.268 | 5.929 | 5.992 | 173,749 | -0.30(-4.77%) |
Jul 23, 2008 | 6.231 | 6.382 | 6.174 | 6.291 | 102,090 | -0.01(-0.23%) |
Jul 22, 2008 | 5.581 | 6.346 | 5.576 | 6.306 | 336,399 | +0.59(+10.27%) |
Jul 21, 2008 | 5.557 | 5.732 | 5.497 | 5.719 | 313,105 | +0.21(+3.85%) |
Jul 18, 2008 | 5.614 | 5.654 | 5.404 | 5.507 | 172,762 | -0.10(-1.80%) |
Jul 17, 2008 | 5.629 | 5.677 | 5.557 | 5.608 | 232,644 | -0.02(-0.37%) |
Jul 16, 2008 | 5.390 | 5.662 | 5.390 | 5.629 | 336,203 | +0.20(+3.71%) |
Jul 15, 2008 | 5.323 | 5.501 | 5.216 | 5.427 | 222,592 | +0.05(+0.98%) |
Jul 14, 2008 | 5.266 | 5.518 | 5.266 | 5.375 | 95,367 | -0.03(-0.47%) |
Jul 11, 2008 | 5.465 | 5.520 | 5.348 | 5.400 | 210,270 | -0.13(-2.31%) |
Jul 10, 2008 | 5.318 | 5.589 | 5.318 | 5.528 | 96,793 | +0.12(+2.29%) |
Jul 09, 2008 | 5.652 | 5.652 | 5.404 | 5.404 | 108,857 | -0.19(-3.34%) |
Jul 08, 2008 | 5.316 | 5.597 | 5.316 | 5.591 | 87,690 | +0.21(+3.94%) |
Jul 07, 2008 | 5.415 | 5.459 | 5.285 | 5.379 | 322,933 | -0.01(-0.19%) |
Jul 04, 2008 | 5.406 | 5.461 | 5.289 | 5.390 | 151,896 | +0.00(+0.00%) |
Jul 03, 2008 | 5.406 | 5.461 | 5.289 | 5.390 | 151,896 | +0.04(+0.67%) |
Jul 02, 2008 | 5.484 | 5.660 | 5.339 | 5.354 | 597,510 | -0.20(-3.66%) |
Jul 01, 2008 | 5.486 | 5.601 | 5.457 | 5.557 | 623,870 | -0.02(-0.30%) |
Jun 30, 2008 | 5.704 | 5.738 | 5.574 | 5.574 | 512,380 | -0.14(-2.53%) |
Jun 27, 2008 | 5.824 | 5.824 | 5.694 | 5.719 | 555,038 | -0.04(-0.69%) |
Jun 26, 2008 | 5.834 | 5.887 | 5.694 | 5.759 | 501,756 | -0.09(-1.49%) |
Jun 25, 2008 | 6.109 | 6.126 | 5.708 | 5.846 | 797,643 | -0.26(-4.27%) |
Jun 24, 2008 | 6.155 | 6.155 | 6.082 | 6.107 | 655,160 | -0.03(-0.51%) |
Jun 23, 2008 | 6.241 | 6.308 | 6.138 | 6.138 | 259,399 | -0.17(-2.66%) |
Jun 20, 2008 | 6.315 | 6.438 | 6.222 | 6.306 | 407,695 | -0.03(-0.40%) |
Jun 19, 2008 | 6.245 | 6.335 | 6.082 | 6.331 | 838,942 | +0.27(+4.54%) |
Jun 18, 2008 | 6.568 | 6.568 | 6.048 | 6.057 | 264,706 | -0.53(-8.03%) |
Jun 17, 2008 | 6.535 | 6.633 | 6.501 | 6.585 | 1,062,927 | +0.07(+1.03%) |
Jun 16, 2008 | 6.501 | 6.610 | 6.478 | 6.518 | 180,482 | +0.07(+1.11%) |
Jun 13, 2008 | 6.338 | 6.763 | 6.338 | 6.447 | 326,862 | +0.15(+2.40%) |
Jun 12, 2008 | 6.763 | 6.921 | 6.201 | 6.296 | 844,655 | -0.47(-6.91%) |
Jun 11, 2008 | 6.965 | 7.004 | 6.631 | 6.763 | 553,827 | -0.20(-2.86%) |
Jun 10, 2008 | 6.939 | 6.992 | 6.877 | 6.963 | 297,060 | -0.04(-0.60%) |
Jun 09, 2008 | 7.183 | 7.183 | 6.774 | 7.004 | 770,754 | -0.02(-0.30%) |
Jun 06, 2008 | 7.969 | 7.969 | 6.711 | 7.025 | 2,270,799 | -1.02(-12.67%) |
Jun 05, 2008 | 8.074 | 8.091 | 8.009 | 8.045 | 61,988 | +0.03(+0.34%) |
Jun 04, 2008 | 8.091 | 8.175 | 7.948 | 8.017 | 85,401 | -0.08(-0.96%) |
Jun 03, 2008 | 8.319 | 8.487 | 7.961 | 8.095 | 89,607 | -0.18(-2.13%) |
Jun 02, 2008 | 8.210 | 8.374 | 8.114 | 8.271 | 132,727 | -0.04(-0.45%) |
May 30, 2008 | 7.875 | 8.397 | 7.386 | 8.309 | 778,403 | +0.68(+8.97%) |
May 29, 2008 | 7.644 | 7.644 | 7.531 | 7.625 | 253,496 | -0.03(-0.44%) |
May 28, 2008 | 7.770 | 7.770 | 7.586 | 7.659 | 105,557 | -0.03(-0.41%) |
May 27, 2008 | 7.552 | 7.833 | 7.552 | 7.690 | 116,601 | +0.01(+0.08%) |
May 26, 2008 | 7.697 | 7.743 | 7.525 | 7.684 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.697 | 7.743 | 7.525 | 7.684 | 299,949 | -0.10(-1.35%) |
May 22, 2008 | 7.873 | 7.963 | 7.759 | 7.789 | 112,400 | -0.17(-2.19%) |
May 21, 2008 | 8.200 | 8.244 | 7.931 | 7.963 | 43,869 | -0.26(-3.11%) |
May 20, 2008 | 8.307 | 8.330 | 8.122 | 8.219 | 52,690 | -0.17(-2.03%) |
May 19, 2008 | 8.179 | 8.527 | 8.101 | 8.389 | 140,323 | +0.15(+1.78%) |
May 16, 2008 | 8.368 | 8.368 | 8.143 | 8.242 | 46,634 | -0.17(-2.07%) |
May 15, 2008 | 8.682 | 8.720 | 8.273 | 8.416 | 127,129 | -0.23(-2.62%) |
May 14, 2008 | 8.598 | 8.741 | 8.598 | 8.642 | 20,504 | -0.02(-0.19%) |
May 13, 2008 | 8.571 | 8.730 | 8.428 | 8.659 | 233,936 | +0.12(+1.45%) |
May 12, 2008 | 8.280 | 8.592 | 8.273 | 8.535 | 238,385 | +0.23(+2.75%) |
May 09, 2008 | 8.240 | 8.315 | 8.233 | 8.307 | 9,193 | +0.04(+0.43%) |
May 08, 2008 | 8.280 | 8.305 | 8.229 | 8.271 | 39,577 | -0.02(-0.25%) |
May 07, 2008 | 8.550 | 8.556 | 8.286 | 8.292 | 46,849 | -0.26(-3.02%) |
May 06, 2008 | 8.535 | 8.598 | 8.491 | 8.550 | 101,089 | -0.01(-0.07%) |
May 05, 2008 | 8.579 | 8.588 | 8.548 | 8.556 | 24,318 | -0.04(-0.41%) |
May 02, 2008 | 8.577 | 8.598 | 8.546 | 8.592 | 105,481 | -0.00(-0.05%) |
May 01, 2008 | 8.387 | 8.651 | 8.376 | 8.596 | 214,643 | +0.16(+1.89%) |
Apr 30, 2008 | 8.252 | 8.521 | 8.252 | 8.437 | 226,058 | +0.14(+1.67%) |
Apr 29, 2008 | 8.376 | 8.431 | 8.105 | 8.298 | 199,737 | -0.12(-1.42%) |
Apr 28, 2008 | 8.382 | 8.571 | 8.223 | 8.418 | 246,243 | +0.03(+0.40%) |
Apr 25, 2008 | 8.384 | 8.389 | 8.256 | 8.384 | 113,487 | +0.00(+0.00%) |
Apr 24, 2008 | 8.118 | 8.389 | 8.116 | 8.384 | 135,445 | +0.29(+3.58%) |
Apr 23, 2008 | 7.973 | 8.116 | 7.908 | 8.095 | 242,686 | +0.10(+1.31%) |
Apr 22, 2008 | 8.026 | 8.030 | 7.860 | 7.990 | 196,456 | -0.07(-0.83%) |
Apr 21, 2008 | 7.892 | 8.085 | 7.892 | 8.057 | 426,750 | +0.14(+1.80%) |
Apr 18, 2008 | 7.950 | 8.036 | 7.647 | 7.915 | 810,046 | +0.06(+0.72%) |
Apr 17, 2008 | 7.848 | 7.889 | 7.799 | 7.858 | 212,926 | -0.03(-0.35%) |
Apr 16, 2008 | 7.655 | 7.919 | 7.655 | 7.885 | 689,396 | +0.12(+1.48%) |
Apr 15, 2008 | 7.910 | 7.925 | 7.636 | 7.770 | 138,282 | -0.16(-2.06%) |
Apr 14, 2008 | 7.990 | 8.064 | 7.927 | 7.934 | 116,348 | -0.08(-0.99%) |
Apr 11, 2008 | 8.353 | 8.353 | 7.990 | 8.013 | 79,679 | -0.40(-4.76%) |
Apr 10, 2008 | 8.263 | 8.489 | 8.263 | 8.414 | 311,374 | +0.15(+1.85%) |
Apr 09, 2008 | 8.405 | 8.405 | 8.215 | 8.261 | 53,405 | -0.20(-2.38%) |
Apr 08, 2008 | 8.309 | 8.491 | 8.292 | 8.462 | 308,036 | +0.09(+1.08%) |
Apr 07, 2008 | 8.487 | 8.493 | 8.263 | 8.372 | 245,571 | -0.01(-0.15%) |
Apr 04, 2008 | 8.374 | 8.445 | 8.242 | 8.384 | 174,522 | +0.02(+0.20%) |
Apr 03, 2008 | 8.577 | 8.605 | 8.236 | 8.368 | 88,691 | -0.28(-3.25%) |
Apr 02, 2008 | 8.579 | 8.858 | 8.577 | 8.649 | 174,999 | +0.03(+0.34%) |
Apr 01, 2008 | 8.389 | 8.668 | 8.382 | 8.619 | 283,718 | +0.39(+4.77%) |
Mar 31, 2008 | 8.464 | 8.464 | 8.227 | 8.227 | 98,705 | -0.26(-3.04%) |
Mar 28, 2008 | 8.500 | 8.596 | 8.389 | 8.485 | 267,028 | -0.08(-0.88%) |
Mar 27, 2008 | 8.496 | 8.678 | 8.454 | 8.561 | 143,051 | +0.04(+0.52%) |
Mar 26, 2008 | 8.261 | 8.533 | 8.177 | 8.517 | 167,369 | +0.17(+2.06%) |
Mar 25, 2008 | 8.336 | 8.472 | 8.212 | 8.345 | 216,283 | -0.06(-0.70%) |
Mar 24, 2008 | 8.231 | 8.454 | 8.231 | 8.403 | 150,203 | +0.22(+2.74%) |
Mar 21, 2008 | 8.179 | 8.389 | 8.053 | 8.179 | 365,257 | +0.00(+0.00%) |
Mar 20, 2008 | 8.179 | 8.389 | 8.053 | 8.179 | 365,257 | +0.10(+1.27%) |
Mar 19, 2008 | 8.179 | 8.298 | 8.022 | 8.076 | 330,925 | -0.01(-0.16%) |
Mar 18, 2008 | 7.971 | 8.181 | 7.967 | 8.089 | 357,151 | +0.20(+2.58%) |
Mar 17, 2008 | 7.772 | 8.200 | 7.759 | 7.885 | 199,794 | -0.05(-0.66%) |
Mar 14, 2008 | 8.210 | 8.210 | 7.759 | 7.938 | 371,456 | -0.03(-0.37%) |
Mar 13, 2008 | 7.965 | 8.059 | 7.709 | 7.967 | 383,853 | -0.06(-0.76%) |
Mar 12, 2008 | 7.957 | 8.166 | 7.850 | 8.028 | 136,375 | +0.03(+0.34%) |
Mar 11, 2008 | 7.745 | 8.009 | 7.644 | 8.001 | 60,081 | +0.46(+6.09%) |
Mar 10, 2008 | 7.621 | 7.621 | 7.468 | 7.541 | 319,256 | -0.08(-1.02%) |
Mar 07, 2008 | 7.422 | 7.653 | 7.422 | 7.619 | 436,782 | +0.20(+2.69%) |
Mar 06, 2008 | 7.599 | 7.599 | 7.416 | 7.420 | 246,524 | -0.17(-2.21%) |
Mar 05, 2008 | 7.518 | 7.728 | 7.510 | 7.587 | 129,699 | -0.14(-1.82%) |
Mar 04, 2008 | 7.558 | 7.772 | 7.558 | 7.728 | 144,958 | -0.03(-0.43%) |
Mar 03, 2008 | 7.579 | 7.762 | 7.426 | 7.762 | 333,786 | +0.13(+1.70%) |
Feb 29, 2008 | 7.938 | 7.938 | 7.405 | 7.632 | 363,349 | -0.20(-2.57%) |
Feb 28, 2008 | 7.795 | 7.967 | 7.724 | 7.833 | 165,939 | -0.03(-0.43%) |
Feb 27, 2008 | 7.816 | 7.959 | 7.762 | 7.866 | 226,497 | +0.00(+0.05%) |
Feb 26, 2008 | 7.564 | 7.864 | 7.330 | 7.862 | 308,036 | +0.33(+4.34%) |
Feb 25, 2008 | 7.602 | 7.676 | 7.288 | 7.535 | 320,434 | -0.03(-0.36%) |
Feb 22, 2008 | 7.531 | 7.562 | 7.283 | 7.562 | 234,131 | +0.13(+1.72%) |
Feb 21, 2008 | 7.382 | 7.634 | 7.340 | 7.434 | 135,898 | -0.16(-2.07%) |
Feb 20, 2008 | 7.413 | 7.594 | 7.340 | 7.592 | 216,960 | +0.16(+2.14%) |
Feb 19, 2008 | 7.518 | 7.527 | 7.288 | 7.432 | 141,620 | +0.08(+1.08%) |
Feb 18, 2008 | 7.447 | 7.455 | 7.235 | 7.353 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.447 | 7.455 | 7.235 | 7.353 | 175,972 | -0.15(-1.96%) |
Feb 14, 2008 | 7.604 | 7.604 | 7.439 | 7.499 | 67,234 | -0.14(-1.87%) |
Feb 13, 2008 | 7.611 | 7.766 | 7.420 | 7.642 | 101,089 | +0.05(+0.72%) |
Feb 12, 2008 | 7.004 | 7.587 | 7.004 | 7.587 | 197,887 | +0.29(+3.97%) |
Feb 11, 2008 | 7.237 | 7.342 | 7.172 | 7.298 | 116,825 | +0.01(+0.12%) |
Feb 08, 2008 | 7.172 | 7.298 | 7.046 | 7.290 | 160,217 | +0.12(+1.64%) |
Feb 07, 2008 | 6.900 | 7.235 | 6.879 | 7.172 | 204,563 | +0.17(+2.43%) |
Feb 06, 2008 | 7.168 | 7.248 | 6.965 | 7.002 | 127,315 | -0.16(-2.23%) |
Feb 05, 2008 | 7.445 | 7.445 | 7.093 | 7.162 | 207,901 | -0.33(-4.34%) |
Feb 04, 2008 | 7.665 | 7.665 | 7.424 | 7.487 | 202,655 | -0.20(-2.59%) |
Feb 01, 2008 | 7.342 | 7.797 | 7.281 | 7.686 | 351,905 | +0.35(+4.74%) |
Jan 31, 2008 | 6.818 | 7.392 | 6.740 | 7.338 | 356,912 | +0.42(+6.03%) |
Jan 30, 2008 | 7.053 | 7.294 | 6.921 | 6.921 | 323,772 | -0.06(-0.90%) |
Jan 29, 2008 | 7.046 | 7.065 | 6.921 | 6.984 | 238,895 | +0.04(+0.51%) |
Jan 28, 2008 | 6.921 | 6.956 | 6.721 | 6.948 | 280,857 | -0.05(-0.66%) |
Jan 25, 2008 | 7.090 | 7.130 | 6.812 | 6.994 | 244,140 | -0.05(-0.77%) |
Jan 24, 2008 | 7.007 | 7.353 | 6.874 | 7.049 | 386,715 | +0.00(+0.03%) |
Jan 23, 2008 | 7.042 | 7.130 | 6.791 | 7.046 | 399,112 | -0.16(-2.27%) |
Jan 22, 2008 | 6.925 | 7.340 | 6.921 | 7.210 | 370,025 | -0.13(-1.80%) |
Jan 21, 2008 | 7.399 | 7.407 | 7.059 | 7.342 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.399 | 7.407 | 7.059 | 7.342 | 437,736 | -0.07(-0.96%) |
Jan 17, 2008 | 7.955 | 7.955 | 7.275 | 7.413 | 525,474 | -0.42(-5.41%) |
Jan 16, 2008 | 7.864 | 7.938 | 7.667 | 7.837 | 625,610 | -0.12(-1.48%) |
Jan 15, 2008 | 8.095 | 8.212 | 7.655 | 7.955 | 341,892 | -0.14(-1.74%) |
Jan 14, 2008 | 8.189 | 8.208 | 7.969 | 8.095 | 345,707 | +0.05(+0.65%) |
Jan 11, 2008 | 8.391 | 8.412 | 7.906 | 8.043 | 191,211 | -0.36(-4.24%) |
Jan 10, 2008 | 8.168 | 8.565 | 8.168 | 8.399 | 172,138 | +0.07(+0.88%) |
Jan 09, 2008 | 8.022 | 8.326 | 7.709 | 8.326 | 331,401 | +0.20(+2.45%) |
Jan 08, 2008 | 8.525 | 8.619 | 8.126 | 8.126 | 183,582 | -0.50(-5.83%) |
Jan 07, 2008 | 8.556 | 8.888 | 8.493 | 8.630 | 151,433 | -0.03(-0.34%) |
Jan 04, 2008 | 8.556 | 8.766 | 8.443 | 8.659 | 247,478 | +0.00(+0.02%) |
Jan 03, 2008 | 8.745 | 8.953 | 8.458 | 8.657 | 333,309 | +0.02(+0.27%) |
Jan 02, 2008 | 8.808 | 8.860 | 8.544 | 8.634 | 152,111 | -0.30(-3.36%) |
Jan 01, 2008 | 8.917 | 8.934 | 8.546 | 8.934 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.917 | 8.934 | 8.546 | 8.934 | 337,600 | -0.03(-0.33%) |
Dec 28, 2007 | 8.491 | 9.083 | 8.491 | 8.963 | 473,976 | +0.44(+5.17%) |
Dec 27, 2007 | 9.165 | 9.165 | 8.502 | 8.523 | 142,574 | -0.84(-8.94%) |
Dec 26, 2007 | 8.837 | 9.360 | 8.504 | 9.360 | 548,839 | +0.40(+4.42%) |
Dec 24, 2007 | 8.309 | 8.963 | 8.309 | 8.963 | 288,009 | +0.38(+4.45%) |
Dec 21, 2007 | 8.850 | 8.850 | 8.466 | 8.582 | 422,954 | -0.12(-1.40%) |
Dec 20, 2007 | 7.822 | 8.703 | 7.822 | 8.703 | 1,344,681 | +1.30(+17.53%) |
Dec 19, 2007 | 7.265 | 7.445 | 7.235 | 7.405 | 124,931 | +0.07(+0.89%) |
Dec 18, 2007 | 7.340 | 7.556 | 7.235 | 7.340 | 358,104 | +0.02(+0.32%) |
Dec 17, 2007 | 7.298 | 7.445 | 7.265 | 7.317 | 131,130 | +0.01(+0.20%) |
Dec 14, 2007 | 7.541 | 7.585 | 7.302 | 7.302 | 184,059 | -0.42(-5.43%) |
Dec 13, 2007 | 7.514 | 7.722 | 7.510 | 7.722 | 436,782 | +0.04(+0.49%) |
Dec 12, 2007 | 7.778 | 7.892 | 7.499 | 7.684 | 149,726 | +0.09(+1.16%) |
Dec 11, 2007 | 8.043 | 8.105 | 7.592 | 7.596 | 207,424 | -0.33(-4.10%) |
Dec 10, 2007 | 7.900 | 8.028 | 7.766 | 7.921 | 356,674 | +0.08(+1.02%) |
Dec 07, 2007 | 8.064 | 8.137 | 7.789 | 7.841 | 362,873 | -0.20(-2.53%) |
Dec 06, 2007 | 7.940 | 8.141 | 7.923 | 8.045 | 629,425 | +0.05(+0.60%) |
Dec 05, 2007 | 7.770 | 7.999 | 7.770 | 7.996 | 215,053 | +0.31(+4.04%) |
Dec 04, 2007 | 7.919 | 7.994 | 7.669 | 7.686 | 61,512 | -0.31(-3.88%) |
Dec 03, 2007 | 8.275 | 8.275 | 7.812 | 7.996 | 183,582 | -0.39(-4.68%) |
Nov 30, 2007 | 8.177 | 8.389 | 7.969 | 8.389 | 136,375 | +0.22(+2.67%) |
Nov 29, 2007 | 8.076 | 8.357 | 8.076 | 8.171 | 72,479 | +0.04(+0.46%) |
Nov 28, 2007 | 7.992 | 8.152 | 7.864 | 8.133 | 151,157 | +0.17(+2.08%) |
Nov 27, 2007 | 7.881 | 8.126 | 7.843 | 7.967 | 107,765 | +0.07(+0.85%) |
Nov 26, 2007 | 7.833 | 7.984 | 7.818 | 7.900 | 196,456 | +0.09(+1.15%) |
Nov 23, 2007 | 7.902 | 7.965 | 7.724 | 7.810 | 235,557 | -0.09(-1.17%) |
Nov 21, 2007 | 7.906 | 8.206 | 7.860 | 7.902 | 160,217 | +0.00(+0.05%) |
Nov 20, 2007 | 7.923 | 8.219 | 7.684 | 7.898 | 345,230 | +0.04(+0.56%) |
Nov 19, 2007 | 7.971 | 8.082 | 7.854 | 7.854 | 143,051 | -0.23(-2.85%) |
Nov 16, 2007 | 8.135 | 8.166 | 7.889 | 8.085 | 174,522 | -0.20(-2.36%) |
Nov 15, 2007 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 8.472 | 8.472 | 8.074 | 8.280 | 68,187 | -0.19(-2.28%) |
Nov 13, 2007 | 8.099 | 8.512 | 8.099 | 8.472 | 438,690 | +0.33(+4.10%) |
Nov 12, 2007 | 8.118 | 8.361 | 8.055 | 8.139 | 145,912 | -0.01(-0.18%) |
Nov 09, 2007 | 8.229 | 8.229 | 7.978 | 8.154 | 192,165 | -0.13(-1.57%) |
Nov 08, 2007 | 8.424 | 8.424 | 8.229 | 8.284 | 313,758 | -0.05(-0.60%) |
Nov 07, 2007 | 8.252 | 8.391 | 8.210 | 8.334 | 192,165 | -0.08(-0.95%) |
Nov 06, 2007 | 8.319 | 8.416 | 7.975 | 8.414 | 126,838 | +0.07(+0.80%) |
Nov 05, 2007 | 8.319 | 8.462 | 8.158 | 8.347 | 79,154 | -0.15(-1.80%) |
Nov 02, 2007 | 8.449 | 8.561 | 8.238 | 8.500 | 112,533 | +0.11(+1.30%) |
Nov 01, 2007 | 9.018 | 9.018 | 8.175 | 8.391 | 318,527 | -0.70(-7.66%) |
Oct 31, 2007 | 8.795 | 9.131 | 8.777 | 9.087 | 279,426 | +0.28(+3.17%) |
Oct 30, 2007 | 8.902 | 8.911 | 8.804 | 8.808 | 151,157 | -0.20(-2.23%) |
Oct 29, 2007 | 8.808 | 9.276 | 8.703 | 9.009 | 273,704 | -0.01(-0.09%) |
Oct 26, 2007 | 8.963 | 9.018 | 8.819 | 9.018 | 151,634 | +0.19(+2.11%) |
Oct 25, 2007 | 8.854 | 8.965 | 8.787 | 8.831 | 89,168 | -0.06(-0.66%) |
Oct 24, 2007 | 8.468 | 8.890 | 8.206 | 8.890 | 138,282 | +0.35(+4.13%) |
Oct 23, 2007 | 8.546 | 8.546 | 8.416 | 8.537 | 61,988 | +0.07(+0.82%) |
Oct 19, 2007 | 8.712 | 8.716 | 8.435 | 8.468 | 29,087 | -0.34(-3.83%) |
Oct 18, 2007 | 8.588 | 8.806 | 8.565 | 8.806 | 49,114 | +0.20(+2.29%) |
Oct 17, 2007 | 8.567 | 8.802 | 8.487 | 8.609 | 64,373 | +0.02(+0.22%) |
Oct 16, 2007 | 8.508 | 8.655 | 8.508 | 8.590 | 60,558 | +0.00(+0.02%) |
Oct 15, 2007 | 8.577 | 8.756 | 8.099 | 8.588 | 385,761 | -0.29(-3.26%) |
Oct 12, 2007 | 8.798 | 8.877 | 8.661 | 8.877 | 66,757 | +0.16(+1.88%) |
Oct 11, 2007 | 8.875 | 9.093 | 8.619 | 8.714 | 77,247 | -0.17(-1.91%) |
Oct 10, 2007 | 8.871 | 9.081 | 8.850 | 8.884 | 135,898 | -0.10(-1.14%) |
Oct 09, 2007 | 8.661 | 9.303 | 8.621 | 8.986 | 213,623 | +0.36(+4.13%) |
Oct 08, 2007 | 8.930 | 8.990 | 8.609 | 8.630 | 80,585 | -0.28(-3.11%) |
Oct 05, 2007 | 8.747 | 8.974 | 8.747 | 8.907 | 243,663 | +0.21(+2.36%) |
Oct 04, 2007 | 8.577 | 8.781 | 8.577 | 8.701 | 78,678 | +0.11(+1.24%) |
Oct 03, 2007 | 8.672 | 8.672 | 8.523 | 8.594 | 105,381 | -0.12(-1.37%) |
Oct 02, 2007 | 8.695 | 8.829 | 8.481 | 8.714 | 176,429 | +0.01(+0.12%) |
Oct 01, 2007 | 8.252 | 8.703 | 8.252 | 8.703 | 238,418 | +0.42(+5.06%) |
Sep 28, 2007 | 8.326 | 8.420 | 8.126 | 8.284 | 66,280 | -0.02(-0.28%) |
Sep 27, 2007 | 8.210 | 8.307 | 8.210 | 8.307 | 29,563 | +0.13(+1.62%) |
Sep 26, 2007 | 8.070 | 8.252 | 8.070 | 8.175 | 29,563 | +0.14(+1.70%) |
Sep 25, 2007 | 7.969 | 8.173 | 7.858 | 8.038 | 417,232 | +0.08(+0.95%) |
Sep 24, 2007 | 8.011 | 8.131 | 7.787 | 7.963 | 382,900 | -0.06(-0.73%) |
Sep 21, 2007 | 7.969 | 8.179 | 7.969 | 8.022 | 378,131 | +0.08(+0.98%) |
Sep 20, 2007 | 8.089 | 8.164 | 7.845 | 7.944 | 166,416 | -0.13(-1.61%) |
Sep 19, 2007 | 7.969 | 8.097 | 7.938 | 8.074 | 349,998 | +0.13(+1.58%) |
Sep 18, 2007 | 7.587 | 7.948 | 7.573 | 7.948 | 429,630 | +0.34(+4.41%) |
Sep 17, 2007 | 7.592 | 7.707 | 7.554 | 7.613 | 221,729 | +0.00(+0.00%) |
Sep 14, 2007 | 7.401 | 7.613 | 7.401 | 7.613 | 135,421 | +0.17(+2.25%) |
Sep 13, 2007 | 7.416 | 7.529 | 7.351 | 7.445 | 155,448 | +0.05(+0.74%) |
Sep 12, 2007 | 7.550 | 7.585 | 7.323 | 7.390 | 92,983 | -0.15(-2.00%) |
Sep 11, 2007 | 7.395 | 7.541 | 7.296 | 7.541 | 90,122 | +0.13(+1.81%) |
Sep 10, 2007 | 7.413 | 7.422 | 6.977 | 7.407 | 106,334 | +0.06(+0.77%) |
Sep 07, 2007 | 7.592 | 7.592 | 7.351 | 7.351 | 50,544 | -0.27(-3.55%) |
Sep 06, 2007 | 7.445 | 7.673 | 7.445 | 7.621 | 40,531 | +0.15(+1.99%) |
Sep 05, 2007 | 7.749 | 7.749 | 7.447 | 7.472 | 71,048 | -0.32(-4.09%) |