Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 6.243 | 6.250 | 6.023 | 6.040 | 532,080 | -0.22(-3.51%) |
Aug 28, 2008 | 6.117 | 6.313 | 6.037 | 6.260 | 806,457 | +0.16(+2.62%) |
Aug 27, 2008 | 5.820 | 6.175 | 5.620 | 6.100 | 838,515 | +0.28(+4.81%) |
Aug 26, 2008 | 5.737 | 5.823 | 5.587 | 5.820 | 777,825 | +0.08(+1.39%) |
Aug 25, 2008 | 5.737 | 5.920 | 5.673 | 5.740 | 694,542 | -0.05(-0.92%) |
Aug 22, 2008 | 5.683 | 5.843 | 5.520 | 5.793 | 744,258 | +0.12(+2.06%) |
Aug 21, 2008 | 5.593 | 5.767 | 5.450 | 5.677 | 1,608,732 | +0.00(+0.06%) |
Aug 20, 2008 | 5.463 | 5.733 | 5.350 | 5.673 | 780,678 | +0.28(+5.26%) |
Aug 19, 2008 | 5.347 | 5.453 | 5.333 | 5.390 | 683,721 | +0.01(+0.19%) |
Aug 18, 2008 | 5.703 | 5.731 | 5.363 | 5.380 | 874,953 | -0.34(-5.89%) |
Aug 15, 2008 | 5.540 | 5.820 | 5.513 | 5.717 | 1,685,163 | +0.24(+4.38%) |
Aug 14, 2008 | 5.067 | 5.517 | 5.067 | 5.477 | 1,488,927 | +0.29(+5.52%) |
Aug 13, 2008 | 4.853 | 5.220 | 4.823 | 5.190 | 1,978,053 | +0.34(+6.94%) |
Aug 12, 2008 | 6.713 | 6.713 | 4.720 | 4.853 | 8,031,873 | -2.14(-30.60%) |
Aug 11, 2008 | 6.867 | 7.040 | 6.737 | 6.993 | 5,082,300 | +0.12(+1.80%) |
Aug 08, 2008 | 6.817 | 6.913 | 6.777 | 6.870 | 901,056 | +0.05(+0.78%) |
Aug 07, 2008 | 6.573 | 6.897 | 6.537 | 6.817 | 424,818 | +0.16(+2.46%) |
Aug 06, 2008 | 6.660 | 6.683 | 6.543 | 6.653 | 752,067 | -0.01(-0.15%) |
Aug 05, 2008 | 6.670 | 6.690 | 6.610 | 6.663 | 666,597 | +0.03(+0.45%) |
Aug 04, 2008 | 6.613 | 6.670 | 6.403 | 6.633 | 701,220 | +0.03(+0.51%) |
Aug 01, 2008 | 6.500 | 6.667 | 6.273 | 6.600 | 642,513 | +0.08(+1.23%) |
Jul 31, 2008 | 6.477 | 6.670 | 6.477 | 6.520 | 564,462 | -0.07(-1.01%) |
Jul 30, 2008 | 6.503 | 6.650 | 6.347 | 6.587 | 1,232,157 | +0.14(+2.17%) |
Jul 29, 2008 | 6.447 | 6.560 | 6.197 | 6.447 | 958,704 | +0.20(+3.15%) |
Jul 28, 2008 | 6.220 | 6.300 | 6.217 | 6.250 | 632,262 | -0.01(-0.11%) |
Jul 25, 2008 | 6.253 | 6.287 | 6.100 | 6.257 | 536,346 | +0.04(+0.70%) |
Jul 24, 2008 | 6.190 | 6.313 | 6.117 | 6.213 | 613,881 | +0.05(+0.81%) |
Jul 23, 2008 | 6.230 | 6.283 | 6.077 | 6.163 | 874,425 | -0.08(-1.23%) |
Jul 22, 2008 | 6.017 | 6.280 | 6.017 | 6.240 | 920,781 | +0.18(+3.03%) |
Jul 21, 2008 | 6.517 | 6.517 | 6.053 | 6.057 | 891,177 | -0.43(-6.58%) |
Jul 18, 2008 | 6.413 | 6.603 | 6.363 | 6.483 | 680,712 | +0.06(+0.99%) |
Jul 17, 2008 | 6.173 | 6.570 | 6.108 | 6.420 | 825,669 | +0.29(+4.79%) |
Jul 16, 2008 | 5.723 | 6.167 | 5.633 | 6.127 | 858,609 | +0.41(+7.17%) |
Jul 15, 2008 | 5.577 | 5.900 | 5.577 | 5.717 | 913,104 | +0.08(+1.42%) |
Jul 14, 2008 | 6.097 | 6.177 | 5.597 | 5.637 | 652,887 | -0.40(-6.68%) |
Jul 11, 2008 | 5.753 | 6.073 | 5.593 | 6.040 | 1,139,850 | +0.23(+3.96%) |
Jul 10, 2008 | 5.643 | 5.943 | 5.640 | 5.810 | 728,910 | +0.16(+2.77%) |
Jul 09, 2008 | 5.720 | 5.757 | 5.637 | 5.653 | 939,387 | -0.04(-0.70%) |
Jul 08, 2008 | 5.550 | 5.703 | 5.417 | 5.693 | 892,917 | +0.16(+2.89%) |
Jul 07, 2008 | 5.720 | 5.730 | 5.367 | 5.533 | 794,571 | -0.13(-2.35%) |
Jul 04, 2008 | 5.627 | 5.757 | 5.600 | 5.667 | 380,298 | +0.00(+0.00%) |
Jul 03, 2008 | 5.627 | 5.757 | 5.600 | 5.667 | 380,298 | +0.06(+1.13%) |
Jul 02, 2008 | 5.713 | 5.817 | 5.593 | 5.603 | 1,189,920 | -0.15(-2.55%) |
Jul 01, 2008 | 5.780 | 5.897 | 5.633 | 5.750 | 781,551 | -0.11(-1.93%) |
Jun 30, 2008 | 5.973 | 5.987 | 5.737 | 5.863 | 1,139,046 | +0.02(+0.40%) |
Jun 27, 2008 | 5.937 | 6.017 | 5.815 | 5.840 | 1,433,934 | -0.10(-1.63%) |
Jun 26, 2008 | 6.047 | 6.150 | 5.870 | 5.937 | 717,207 | -0.21(-3.36%) |
Jun 25, 2008 | 5.847 | 6.250 | 5.847 | 6.143 | 944,670 | +0.30(+5.19%) |
Jun 24, 2008 | 5.813 | 5.970 | 5.800 | 5.840 | 976,278 | +0.00(+0.06%) |
Jun 23, 2008 | 5.883 | 5.927 | 5.813 | 5.837 | 986,571 | +0.00(+0.06%) |
Jun 20, 2008 | 6.003 | 6.013 | 5.763 | 5.833 | 2,173,962 | -0.22(-3.63%) |
Jun 19, 2008 | 5.993 | 6.110 | 5.837 | 6.053 | 1,000,587 | +0.03(+0.55%) |
Jun 18, 2008 | 5.910 | 6.047 | 5.897 | 6.020 | 1,075,191 | +0.07(+1.18%) |
Jun 17, 2008 | 5.953 | 6.018 | 5.838 | 5.950 | 955,542 | +0.00(+0.06%) |
Jun 16, 2008 | 5.903 | 5.963 | 5.730 | 5.947 | 513,414 | +0.03(+0.56%) |
Jun 13, 2008 | 5.763 | 5.937 | 5.713 | 5.913 | 541,590 | +0.21(+3.74%) |
Jun 12, 2008 | 5.710 | 5.853 | 5.673 | 5.700 | 463,458 | +0.04(+0.65%) |
Jun 11, 2008 | 5.710 | 5.783 | 5.653 | 5.663 | 809,628 | -0.08(-1.39%) |
Jun 10, 2008 | 5.727 | 5.790 | 5.570 | 5.743 | 1,020,222 | +0.07(+1.23%) |
Jun 09, 2008 | 5.723 | 5.753 | 5.547 | 5.673 | 840,030 | -0.01(-0.18%) |
Jun 06, 2008 | 5.880 | 5.893 | 5.673 | 5.683 | 723,288 | -0.23(-3.89%) |
Jun 05, 2008 | 5.580 | 5.913 | 5.580 | 5.913 | 1,509,057 | +0.33(+5.97%) |
Jun 04, 2008 | 5.393 | 5.700 | 5.393 | 5.580 | 1,265,625 | +0.15(+2.70%) |
Jun 03, 2008 | 5.457 | 5.560 | 5.377 | 5.433 | 1,059,540 | -0.01(-0.24%) |
Jun 02, 2008 | 5.507 | 5.630 | 5.367 | 5.447 | 1,113,309 | -0.36(-6.15%) |
May 30, 2008 | 5.873 | 5.913 | 5.723 | 5.803 | 711,618 | -0.07(-1.14%) |
May 29, 2008 | 5.757 | 5.937 | 5.700 | 5.870 | 533,085 | +0.08(+1.38%) |
May 28, 2008 | 5.833 | 5.850 | 5.637 | 5.790 | 1,199,244 | -0.02(-0.34%) |
May 27, 2008 | 5.610 | 5.890 | 5.503 | 5.810 | 1,074,798 | +0.22(+3.94%) |
May 26, 2008 | 5.903 | 5.903 | 5.453 | 5.590 | 1,037,397 | +0.00(+0.00%) |
May 23, 2008 | 5.903 | 5.903 | 5.453 | 5.590 | 1,037,397 | -0.37(-6.16%) |
May 22, 2008 | 5.807 | 6.060 | 5.807 | 5.957 | 1,583,970 | +0.15(+2.64%) |
May 21, 2008 | 5.980 | 6.067 | 5.767 | 5.803 | 645,462 | -0.16(-2.63%) |
May 20, 2008 | 5.917 | 6.070 | 5.870 | 5.960 | 734,259 | +0.01(+0.22%) |
May 19, 2008 | 5.950 | 6.073 | 5.893 | 5.947 | 982,593 | -0.02(-0.39%) |
May 16, 2008 | 5.970 | 6.020 | 5.867 | 5.970 | 918,264 | +0.04(+0.73%) |
May 15, 2008 | 5.853 | 5.983 | 5.800 | 5.927 | 718,134 | +0.05(+0.79%) |
May 14, 2008 | 6.010 | 6.047 | 5.847 | 5.880 | 1,017,759 | -0.13(-2.22%) |
May 13, 2008 | 5.903 | 6.020 | 5.867 | 6.013 | 1,460,592 | +0.11(+1.92%) |
May 12, 2008 | 5.907 | 5.990 | 5.835 | 5.900 | 1,136,094 | -0.03(-0.45%) |
May 09, 2008 | 5.760 | 6.013 | 5.657 | 5.927 | 1,759,506 | +0.13(+2.18%) |
May 08, 2008 | 6.227 | 6.230 | 5.717 | 5.800 | 3,453,234 | -0.81(-12.25%) |
May 07, 2008 | 7.333 | 7.333 | 6.580 | 6.610 | 2,358,312 | -0.65(-8.95%) |
May 06, 2008 | 7.310 | 7.417 | 7.163 | 7.260 | 1,912,551 | -0.13(-1.76%) |
May 05, 2008 | 7.467 | 7.590 | 7.363 | 7.390 | 960,273 | -0.12(-1.64%) |
May 02, 2008 | 7.533 | 7.643 | 7.433 | 7.513 | 730,182 | -0.02(-0.27%) |
May 01, 2008 | 7.340 | 7.597 | 7.283 | 7.533 | 744,957 | +0.17(+2.26%) |
Apr 30, 2008 | 7.477 | 7.557 | 7.260 | 7.367 | 1,038,732 | -0.07(-0.99%) |
Apr 29, 2008 | 7.407 | 7.490 | 7.317 | 7.440 | 484,182 | +0.05(+0.72%) |
Apr 28, 2008 | 7.320 | 7.420 | 7.260 | 7.387 | 632,121 | +0.10(+1.33%) |
Apr 25, 2008 | 7.297 | 7.363 | 7.097 | 7.290 | 696,774 | +0.02(+0.32%) |
Apr 24, 2008 | 7.217 | 7.333 | 6.913 | 7.267 | 1,427,577 | +0.07(+0.93%) |
Apr 23, 2008 | 7.190 | 7.283 | 7.083 | 7.200 | 1,028,490 | +0.03(+0.47%) |
Apr 22, 2008 | 7.297 | 7.323 | 6.963 | 7.167 | 1,149,258 | -0.16(-2.23%) |
Apr 21, 2008 | 7.187 | 7.347 | 7.017 | 7.330 | 1,400,391 | +0.07(+1.01%) |
Apr 18, 2008 | 7.230 | 7.377 | 7.127 | 7.257 | 1,080,921 | +0.17(+2.45%) |
Apr 17, 2008 | 7.423 | 7.557 | 7.027 | 7.083 | 852,441 | -0.35(-4.75%) |
Apr 16, 2008 | 7.237 | 7.510 | 7.237 | 7.437 | 1,067,202 | +0.27(+3.77%) |
Apr 15, 2008 | 7.083 | 7.250 | 6.947 | 7.167 | 332,115 | +0.11(+1.56%) |
Apr 14, 2008 | 6.987 | 7.280 | 6.920 | 7.057 | 554,997 | +0.03(+0.43%) |
Apr 11, 2008 | 7.007 | 7.527 | 6.987 | 7.027 | 783,486 | -0.51(-6.81%) |
Apr 10, 2008 | 7.143 | 7.590 | 7.003 | 7.540 | 686,565 | +0.41(+5.75%) |
Apr 09, 2008 | 7.547 | 7.730 | 7.053 | 7.130 | 1,178,730 | -0.45(-5.98%) |
Apr 08, 2008 | 7.367 | 7.600 | 7.367 | 7.583 | 496,593 | +0.21(+2.85%) |
Apr 07, 2008 | 7.393 | 7.603 | 7.337 | 7.373 | 538,245 | -0.02(-0.27%) |
Apr 04, 2008 | 7.447 | 7.493 | 7.307 | 7.393 | 571,053 | -0.07(-0.89%) |
Apr 03, 2008 | 7.200 | 7.563 | 7.170 | 7.460 | 799,680 | +0.25(+3.47%) |
Apr 02, 2008 | 7.077 | 7.283 | 7.013 | 7.210 | 747,660 | +0.21(+2.95%) |
Apr 01, 2008 | 6.637 | 7.017 | 6.573 | 7.003 | 1,231,347 | +0.36(+5.47%) |
Mar 31, 2008 | 6.843 | 6.957 | 6.510 | 6.640 | 1,194,462 | -0.16(-2.35%) |
Mar 28, 2008 | 6.707 | 7.023 | 6.540 | 6.800 | 867,612 | +0.06(+0.89%) |
Mar 27, 2008 | 7.127 | 7.127 | 6.740 | 6.740 | 739,026 | -0.35(-4.94%) |
Mar 26, 2008 | 6.827 | 7.130 | 6.827 | 7.090 | 995,766 | +0.22(+3.15%) |
Mar 25, 2008 | 6.710 | 6.940 | 6.617 | 6.873 | 1,120,116 | +0.17(+2.59%) |
Mar 24, 2008 | 6.383 | 6.780 | 6.383 | 6.700 | 941,073 | +0.39(+6.18%) |
Mar 21, 2008 | 6.237 | 6.370 | 6.060 | 6.310 | 2,818,449 | +0.00(+0.00%) |
Mar 20, 2008 | 6.237 | 6.370 | 6.060 | 6.310 | 2,818,449 | +0.13(+2.16%) |
Mar 19, 2008 | 6.340 | 6.493 | 6.177 | 6.177 | 1,576,845 | -0.03(-0.54%) |
Mar 18, 2008 | 6.213 | 6.473 | 6.013 | 6.210 | 1,632,300 | +0.11(+1.86%) |
Mar 17, 2008 | 5.873 | 6.207 | 5.813 | 6.097 | 1,364,787 | +0.09(+1.44%) |
Mar 14, 2008 | 6.337 | 6.337 | 5.950 | 6.010 | 967,053 | -0.26(-4.10%) |
Mar 13, 2008 | 6.003 | 6.307 | 5.907 | 6.267 | 1,101,228 | +0.14(+2.29%) |
Mar 12, 2008 | 6.270 | 6.320 | 6.087 | 6.127 | 1,067,892 | -0.15(-2.34%) |
Mar 11, 2008 | 6.263 | 6.407 | 6.153 | 6.273 | 1,941,768 | +0.16(+2.67%) |
Mar 10, 2008 | 6.567 | 6.627 | 6.063 | 6.110 | 1,404,711 | -0.43(-6.62%) |
Mar 07, 2008 | 6.477 | 6.850 | 6.417 | 6.543 | 1,606,932 | +0.00(+0.05%) |
Mar 06, 2008 | 6.453 | 6.660 | 6.430 | 6.540 | 1,091,583 | +0.04(+0.62%) |
Mar 05, 2008 | 6.167 | 6.523 | 6.137 | 6.500 | 1,335,792 | +0.36(+5.92%) |
Mar 04, 2008 | 6.337 | 6.413 | 5.947 | 6.137 | 2,413,098 | -0.28(-4.36%) |
Mar 03, 2008 | 5.823 | 6.640 | 5.823 | 6.417 | 2,060,802 | +0.53(+9.00%) |
Feb 29, 2008 | 6.010 | 6.080 | 5.817 | 5.887 | 1,399,827 | -0.16(-2.65%) |
Feb 28, 2008 | 6.313 | 6.313 | 6.000 | 6.047 | 1,318,518 | -0.27(-4.32%) |
Feb 27, 2008 | 5.920 | 6.370 | 5.920 | 6.320 | 1,526,898 | +0.33(+5.51%) |
Feb 26, 2008 | 6.037 | 6.197 | 5.970 | 5.990 | 1,548,912 | -0.11(-1.86%) |
Feb 25, 2008 | 5.537 | 6.133 | 5.493 | 6.103 | 1,693,113 | +0.58(+10.57%) |
Feb 22, 2008 | 5.497 | 5.590 | 5.363 | 5.520 | 1,621,926 | +0.08(+1.41%) |
Feb 21, 2008 | 5.257 | 5.650 | 5.203 | 5.443 | 2,120,550 | +0.27(+5.29%) |
Feb 20, 2008 | 5.047 | 5.217 | 5.023 | 5.170 | 859,650 | +0.08(+1.57%) |
Feb 19, 2008 | 5.290 | 5.353 | 5.087 | 5.090 | 1,747,167 | -0.13(-2.55%) |
Feb 18, 2008 | 5.203 | 5.327 | 5.167 | 5.223 | 1,636,539 | +0.00(+0.00%) |
Feb 15, 2008 | 5.203 | 5.327 | 5.167 | 5.223 | 1,636,539 | -0.00(-0.06%) |
Feb 14, 2008 | 5.290 | 5.327 | 5.113 | 5.227 | 871,104 | -0.03(-0.63%) |
Feb 13, 2008 | 5.160 | 5.280 | 5.083 | 5.260 | 592,239 | +0.19(+3.75%) |
Feb 12, 2008 | 5.083 | 5.153 | 4.990 | 5.070 | 1,432,797 | +0.02(+0.46%) |
Feb 11, 2008 | 5.093 | 5.103 | 4.887 | 5.047 | 1,164,489 | -0.03(-0.59%) |
Feb 08, 2008 | 4.937 | 5.177 | 4.810 | 5.077 | 1,105,005 | +0.08(+1.60%) |
Feb 07, 2008 | 4.760 | 5.117 | 4.713 | 4.997 | 1,920,744 | +0.22(+4.53%) |
Feb 06, 2008 | 4.947 | 5.080 | 4.770 | 4.780 | 1,119,927 | -0.13(-2.65%) |
Feb 05, 2008 | 5.200 | 5.403 | 4.887 | 4.910 | 1,848,876 | -0.29(-5.58%) |
Feb 04, 2008 | 5.407 | 5.493 | 5.187 | 5.200 | 1,369,674 | -0.19(-3.53%) |
Feb 01, 2008 | 4.997 | 5.430 | 4.863 | 5.390 | 1,626,186 | +0.42(+8.52%) |
Jan 31, 2008 | 4.917 | 5.130 | 4.747 | 4.967 | 1,641,789 | -0.03(-0.60%) |
Jan 30, 2008 | 4.570 | 5.163 | 4.570 | 4.997 | 2,751,024 | +0.43(+9.42%) |
Jan 29, 2008 | 4.613 | 4.723 | 4.493 | 4.567 | 1,042,257 | -0.02(-0.44%) |
Jan 28, 2008 | 4.437 | 4.663 | 4.403 | 4.587 | 928,143 | +0.13(+2.92%) |
Jan 25, 2008 | 4.577 | 4.603 | 4.390 | 4.457 | 1,146,123 | -0.01(-0.22%) |
Jan 24, 2008 | 4.527 | 4.563 | 4.427 | 4.467 | 1,770,354 | -0.06(-1.25%) |
Jan 23, 2008 | 4.120 | 4.563 | 4.107 | 4.523 | 2,386,383 | +0.36(+8.73%) |
Jan 22, 2008 | 4.167 | 4.350 | 4.123 | 4.160 | 1,782,216 | -0.03(-0.64%) |
Jan 21, 2008 | 4.227 | 4.347 | 4.130 | 4.187 | 2,190,396 | +0.00(+0.00%) |
Jan 18, 2008 | 4.227 | 4.347 | 4.130 | 4.187 | 2,190,396 | -0.04(-0.95%) |
Jan 17, 2008 | 4.500 | 4.570 | 4.180 | 4.227 | 1,827,570 | -0.26(-5.86%) |
Jan 16, 2008 | 4.547 | 4.647 | 4.477 | 4.490 | 2,007,561 | -0.09(-2.04%) |
Jan 15, 2008 | 4.767 | 4.813 | 4.533 | 4.583 | 1,680,621 | -0.24(-5.04%) |
Jan 14, 2008 | 4.717 | 4.983 | 4.717 | 4.827 | 1,870,164 | +0.05(+1.12%) |
Jan 11, 2008 | 4.890 | 4.937 | 4.773 | 4.773 | 1,138,992 | -0.17(-3.37%) |
Jan 10, 2008 | 4.833 | 5.017 | 4.800 | 4.940 | 1,535,247 | +0.10(+2.00%) |
Jan 09, 2008 | 4.997 | 5.040 | 4.650 | 4.843 | 1,508,658 | -0.17(-3.39%) |
Jan 08, 2008 | 5.293 | 5.373 | 5.013 | 5.013 | 1,372,947 | -0.27(-5.17%) |
Jan 07, 2008 | 5.460 | 5.477 | 5.200 | 5.287 | 1,380,525 | -0.14(-2.58%) |
Jan 04, 2008 | 5.747 | 5.763 | 5.397 | 5.427 | 1,320,657 | -0.39(-6.65%) |
Jan 03, 2008 | 6.097 | 6.163 | 5.807 | 5.813 | 980,328 | -0.28(-4.65%) |
Jan 02, 2008 | 6.327 | 6.460 | 6.027 | 6.097 | 2,103,021 | -0.25(-3.94%) |
Jan 01, 2008 | 6.300 | 6.473 | 6.210 | 6.347 | 1,581,780 | +0.00(+0.00%) |
Dec 31, 2007 | 6.300 | 6.473 | 6.210 | 6.347 | 1,581,780 | +0.00(+0.05%) |
Dec 28, 2007 | 6.343 | 6.433 | 6.290 | 6.343 | 1,425,186 | +0.04(+0.58%) |
Dec 27, 2007 | 6.427 | 6.431 | 6.280 | 6.307 | 1,229,160 | -0.26(-3.91%) |
Dec 26, 2007 | 6.460 | 6.640 | 6.460 | 6.563 | 910,614 | -0.06(-0.96%) |
Dec 24, 2007 | 6.070 | 6.700 | 6.067 | 6.627 | 2,183,127 | +0.55(+8.99%) |
Dec 21, 2007 | 5.770 | 6.080 | 5.697 | 6.080 | 4,951,257 | +0.41(+7.29%) |
Dec 20, 2007 | 5.743 | 5.850 | 5.550 | 5.667 | 2,403,936 | -0.02(-0.35%) |
Dec 19, 2007 | 5.797 | 5.797 | 5.503 | 5.687 | 2,820,246 | -0.19(-3.29%) |
Dec 18, 2007 | 6.340 | 6.407 | 5.717 | 5.880 | 4,357,044 | -0.66(-10.14%) |
Dec 17, 2007 | 7.120 | 7.130 | 5.780 | 6.543 | 8,143,239 | -1.29(-16.50%) |
Dec 14, 2007 | 7.923 | 7.953 | 7.783 | 7.837 | 1,005,264 | -0.22(-2.73%) |
Dec 13, 2007 | 8.040 | 8.097 | 7.950 | 8.057 | 661,296 | -0.08(-0.98%) |
Dec 12, 2007 | 8.293 | 8.307 | 8.027 | 8.137 | 1,180,134 | +0.07(+0.83%) |
Dec 11, 2007 | 8.343 | 8.397 | 8.067 | 8.070 | 604,533 | -0.23(-2.81%) |
Dec 10, 2007 | 8.290 | 8.347 | 8.153 | 8.303 | 587,751 | +0.05(+0.65%) |
Dec 07, 2007 | 8.137 | 8.280 | 8.017 | 8.250 | 456,354 | +0.15(+1.85%) |
Dec 06, 2007 | 7.973 | 8.127 | 7.867 | 8.100 | 454,815 | +0.10(+1.29%) |
Dec 05, 2007 | 7.743 | 7.997 | 7.647 | 7.997 | 1,047,612 | +0.41(+5.40%) |
Dec 04, 2007 | 7.540 | 7.643 | 7.430 | 7.587 | 864,504 | -0.06(-0.78%) |
Dec 03, 2007 | 7.570 | 7.977 | 7.530 | 7.647 | 970,914 | +0.04(+0.48%) |
Nov 30, 2007 | 7.627 | 7.700 | 7.473 | 7.610 | 1,500,123 | +0.11(+1.51%) |
Nov 29, 2007 | 7.613 | 7.657 | 7.443 | 7.497 | 934,698 | -0.18(-2.39%) |
Nov 28, 2007 | 7.560 | 7.687 | 7.440 | 7.680 | 1,362,267 | +0.25(+3.36%) |
Nov 27, 2007 | 7.363 | 7.507 | 7.317 | 7.430 | 1,057,257 | +0.08(+1.04%) |
Nov 26, 2007 | 7.650 | 7.650 | 7.340 | 7.353 | 819,396 | -0.26(-3.42%) |
Nov 23, 2007 | 7.353 | 7.687 | 7.240 | 7.613 | 342,969 | +0.34(+4.67%) |
Nov 21, 2007 | 7.220 | 7.457 | 7.217 | 7.273 | 1,426,221 | -0.05(-0.64%) |
Nov 20, 2007 | 7.323 | 7.527 | 7.087 | 7.320 | 1,457,715 | -0.01(-0.09%) |
Nov 19, 2007 | 7.287 | 7.427 | 7.220 | 7.327 | 659,931 | -0.02(-0.23%) |
Nov 16, 2007 | 7.417 | 7.490 | 7.260 | 7.343 | 867,057 | -0.03(-0.45%) |
Nov 15, 2007 | 7.540 | 7.540 | 7.313 | 7.377 | 875,478 | -0.20(-2.68%) |
Nov 14, 2007 | 7.703 | 7.768 | 7.457 | 7.580 | 984,498 | -0.16(-2.11%) |
Nov 13, 2007 | 7.437 | 7.773 | 7.437 | 7.743 | 702,045 | +0.41(+5.59%) |
Nov 12, 2007 | 7.333 | 7.713 | 7.330 | 7.333 | 1,172,163 | -0.01(-0.09%) |
Nov 09, 2007 | 7.340 | 7.583 | 7.233 | 7.340 | 1,131,963 | -0.11(-1.52%) |
Nov 08, 2007 | 7.237 | 7.480 | 7.110 | 7.453 | 1,365,819 | +0.28(+3.90%) |
Nov 07, 2007 | 7.297 | 7.387 | 7.143 | 7.173 | 830,001 | -0.26(-3.54%) |
Nov 06, 2007 | 7.397 | 7.500 | 7.287 | 7.437 | 1,076,475 | +0.08(+1.13%) |
Nov 05, 2007 | 7.287 | 7.390 | 7.257 | 7.353 | 729,171 | -0.04(-0.59%) |
Nov 02, 2007 | 7.417 | 7.457 | 7.187 | 7.397 | 846,717 | +0.04(+0.59%) |
Nov 01, 2007 | 7.630 | 7.647 | 7.260 | 7.353 | 1,459,284 | -0.27(-3.54%) |
Oct 31, 2007 | 7.420 | 7.657 | 7.303 | 7.623 | 1,024,914 | +0.26(+3.53%) |
Oct 30, 2007 | 7.230 | 7.397 | 7.230 | 7.363 | 1,829,508 | +0.09(+1.19%) |
Oct 29, 2007 | 7.280 | 7.380 | 7.247 | 7.277 | 1,282,503 | -0.00(-0.05%) |
Oct 26, 2007 | 7.410 | 7.410 | 7.237 | 7.280 | 1,504,833 | +0.04(+0.60%) |
Oct 25, 2007 | 7.280 | 7.377 | 7.170 | 7.237 | 1,034,358 | -0.00(-0.05%) |
Oct 24, 2007 | 7.297 | 7.367 | 7.123 | 7.240 | 2,090,031 | -0.12(-1.59%) |
Oct 23, 2007 | 7.333 | 7.383 | 7.167 | 7.357 | 5,197,269 | +0.06(+0.87%) |
Oct 22, 2007 | 7.460 | 7.583 | 7.290 | 7.293 | 1,991,100 | -0.23(-3.06%) |
Oct 19, 2007 | 7.667 | 7.737 | 7.490 | 7.523 | 1,813,710 | -0.18(-2.29%) |
Oct 18, 2007 | 7.560 | 7.773 | 7.557 | 7.700 | 1,681,050 | +0.08(+1.05%) |
Oct 17, 2007 | 7.840 | 7.917 | 7.397 | 7.620 | 2,304,780 | -0.13(-1.68%) |
Oct 16, 2007 | 7.817 | 7.940 | 7.747 | 7.750 | 497,616 | -0.13(-1.69%) |
Oct 15, 2007 | 8.123 | 8.130 | 7.800 | 7.883 | 1,167,816 | -0.25(-3.11%) |
Oct 12, 2007 | 8.407 | 8.453 | 8.123 | 8.137 | 964,998 | -0.24(-2.90%) |
Oct 11, 2007 | 8.597 | 8.730 | 8.343 | 8.380 | 1,223,754 | -0.15(-1.72%) |
Oct 10, 2007 | 8.367 | 8.590 | 8.367 | 8.527 | 1,697,553 | +0.16(+1.91%) |
Oct 09, 2007 | 8.170 | 8.380 | 8.073 | 8.367 | 1,366,521 | +0.23(+2.83%) |
Oct 08, 2007 | 8.097 | 8.157 | 7.987 | 8.137 | 843,264 | +0.04(+0.45%) |
Oct 05, 2007 | 8.073 | 8.133 | 7.907 | 8.100 | 989,970 | +0.13(+1.67%) |
Oct 04, 2007 | 7.840 | 8.213 | 7.767 | 7.967 | 1,658,862 | +0.14(+1.79%) |
Oct 03, 2007 | 7.633 | 7.997 | 7.570 | 7.827 | 1,929,087 | +0.15(+1.91%) |
Oct 02, 2007 | 7.477 | 7.717 | 7.463 | 7.680 | 1,540,974 | +0.21(+2.86%) |
Oct 01, 2007 | 7.437 | 7.523 | 7.347 | 7.467 | 2,146,977 | +0.02(+0.22%) |
Sep 28, 2007 | 7.453 | 7.550 | 7.307 | 7.450 | 2,411,130 | -0.04(-0.49%) |
Sep 27, 2007 | 7.383 | 7.507 | 7.333 | 7.487 | 2,502,507 | +0.16(+2.18%) |
Sep 26, 2007 | 7.377 | 7.503 | 7.297 | 7.327 | 3,992,457 | -0.03(-0.36%) |
Sep 25, 2007 | 7.473 | 7.560 | 7.153 | 7.353 | 3,050,766 | -0.25(-3.25%) |
Sep 24, 2007 | 7.783 | 7.923 | 7.490 | 7.600 | 1,857,744 | -0.27(-3.43%) |
Sep 21, 2007 | 7.917 | 7.990 | 7.773 | 7.870 | 2,703,915 | +0.03(+0.43%) |
Sep 20, 2007 | 7.340 | 8.160 | 6.883 | 7.837 | 9,234,447 | -0.99(-11.22%) |
Sep 19, 2007 | 8.923 | 9.033 | 8.727 | 8.827 | 883,878 | -0.00(-0.04%) |
Sep 18, 2007 | 8.610 | 8.840 | 8.537 | 8.830 | 1,628,166 | +0.21(+2.48%) |
Sep 17, 2007 | 8.840 | 8.847 | 8.550 | 8.617 | 1,424,478 | -0.23(-2.60%) |
Sep 14, 2007 | 8.817 | 8.883 | 8.677 | 8.847 | 688,959 | -0.04(-0.41%) |
Sep 13, 2007 | 8.733 | 9.027 | 8.707 | 8.883 | 614,571 | +0.11(+1.29%) |
Sep 12, 2007 | 8.923 | 9.017 | 8.757 | 8.770 | 875,220 | -0.14(-1.53%) |
Sep 11, 2007 | 8.670 | 8.923 | 8.633 | 8.907 | 718,239 | +0.26(+2.97%) |
Sep 10, 2007 | 8.930 | 8.957 | 8.410 | 8.650 | 1,437,237 | -0.26(-2.88%) |
Sep 07, 2007 | 8.733 | 8.913 | 8.733 | 8.907 | 2,481,426 | +0.04(+0.45%) |
Sep 06, 2007 | 8.873 | 8.933 | 8.750 | 8.867 | 758,310 | +0.03(+0.38%) |
Sep 05, 2007 | 8.773 | 8.920 | 8.733 | 8.833 | 1,376,316 | -0.12(-1.30%) |