Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 2.273 | 2.395 | 2.094 | 2.395 | 118,930 | +0.06(+2.49%) |
Sep 29, 2008 | 2.526 | 2.539 | 2.337 | 2.337 | 63,724 | -0.20(-7.96%) |
Sep 26, 2008 | 2.450 | 2.561 | 2.366 | 2.539 | 0 | +0.00(+0.10%) |
Sep 25, 2008 | 2.728 | 2.728 | 2.526 | 2.536 | 334,617 | -0.25(-9.06%) |
Sep 24, 2008 | 2.887 | 2.905 | 2.779 | 2.789 | 92,833 | -0.08(-2.73%) |
Sep 23, 2008 | 2.895 | 2.911 | 2.844 | 2.867 | 60,886 | -0.21(-6.89%) |
Sep 22, 2008 | 3.259 | 3.296 | 3.016 | 3.079 | 84,500 | -0.17(-5.14%) |
Sep 19, 2008 | 2.680 | 3.531 | 2.652 | 3.246 | 0 | +0.61(+22.97%) |
Sep 18, 2008 | 2.662 | 2.746 | 2.294 | 2.640 | 226,280 | -0.01(-0.48%) |
Sep 17, 2008 | 2.784 | 2.804 | 2.587 | 2.652 | 409,707 | -0.15(-5.41%) |
Sep 16, 2008 | 2.779 | 2.827 | 2.733 | 2.804 | 215,022 | -0.06(-2.20%) |
Sep 15, 2008 | 2.928 | 3.122 | 2.779 | 2.867 | 70,731 | -0.11(-3.73%) |
Sep 12, 2008 | 2.928 | 3.001 | 2.928 | 2.978 | 128,957 | +0.07(+2.52%) |
Sep 11, 2008 | 2.918 | 2.920 | 2.880 | 2.905 | 97,901 | -0.02(-0.78%) |
Sep 10, 2008 | 2.829 | 2.953 | 2.771 | 2.928 | 118,261 | +0.08(+2.66%) |
Sep 09, 2008 | 2.870 | 2.938 | 2.791 | 2.852 | 139,702 | -0.04(-1.31%) |
Sep 08, 2008 | 3.046 | 3.046 | 2.811 | 2.890 | 71,040 | -0.07(-2.31%) |
Sep 05, 2008 | 3.008 | 3.029 | 2.897 | 2.958 | 0 | -0.07(-2.29%) |
Sep 04, 2008 | 3.094 | 3.158 | 2.991 | 3.027 | 128,447 | -0.05(-1.77%) |
Sep 03, 2008 | 3.130 | 3.130 | 3.079 | 3.082 | 29,888 | -0.05(-1.53%) |
Sep 02, 2008 | 3.334 | 3.334 | 3.120 | 3.130 | 106,250 | -0.01(-0.32%) |
Aug 29, 2008 | 3.165 | 3.186 | 3.140 | 3.140 | 61,361 | -0.02(-0.64%) |
Aug 28, 2008 | 3.190 | 3.481 | 3.094 | 3.160 | 135,897 | -0.02(-0.71%) |
Aug 27, 2008 | 3.410 | 3.410 | 3.183 | 3.183 | 128,411 | +0.05(+1.61%) |
Aug 26, 2008 | 3.198 | 3.211 | 3.125 | 3.132 | 66,903 | -0.01(-0.16%) |
Aug 25, 2008 | 3.261 | 3.269 | 3.137 | 3.137 | 67,319 | -0.04(-1.27%) |
Aug 22, 2008 | 3.130 | 3.264 | 3.130 | 3.178 | 37,212 | +0.06(+1.78%) |
Aug 21, 2008 | 3.120 | 3.152 | 3.107 | 3.122 | 18,210 | -0.03(-0.80%) |
Aug 20, 2008 | 3.145 | 3.183 | 3.099 | 3.147 | 53,467 | +0.02(+0.56%) |
Aug 19, 2008 | 3.264 | 3.264 | 3.130 | 3.130 | 138,169 | -0.14(-4.32%) |
Aug 18, 2008 | 3.259 | 3.296 | 3.259 | 3.271 | 75,613 | -0.01(-0.31%) |
Aug 15, 2008 | 3.397 | 3.420 | 3.271 | 3.281 | 0 | -0.07(-2.18%) |
Aug 14, 2008 | 3.307 | 3.355 | 3.248 | 3.355 | 158,411 | +0.08(+2.39%) |
Aug 13, 2008 | 3.248 | 3.286 | 3.236 | 3.276 | 38,598 | -0.00(-0.08%) |
Aug 12, 2008 | 3.324 | 3.324 | 3.259 | 3.279 | 55,621 | +0.05(+1.56%) |
Aug 11, 2008 | 3.271 | 3.375 | 3.208 | 3.228 | 98,099 | -0.00(-0.02%) |
Aug 08, 2008 | 3.238 | 3.269 | 3.211 | 3.229 | 117,564 | -0.02(-0.51%) |
Aug 07, 2008 | 3.274 | 3.291 | 3.228 | 3.245 | 227,777 | -0.03(-0.87%) |
Aug 06, 2008 | 3.259 | 3.284 | 3.233 | 3.274 | 32,066 | +0.02(+0.47%) |
Aug 05, 2008 | 3.228 | 3.347 | 3.195 | 3.259 | 59,579 | +0.02(+0.62%) |
Aug 04, 2008 | 3.375 | 3.397 | 3.236 | 3.238 | 50,324 | -0.14(-4.04%) |
Aug 01, 2008 | 3.493 | 3.493 | 3.334 | 3.375 | 109,931 | -0.14(-4.09%) |
Jul 31, 2008 | 3.529 | 3.567 | 3.448 | 3.519 | 136,360 | +0.00(+0.00%) |
Jul 30, 2008 | 3.473 | 3.564 | 3.435 | 3.519 | 107,085 | +0.06(+1.60%) |
Jul 29, 2008 | 3.463 | 3.499 | 3.438 | 3.463 | 70,719 | +0.04(+1.11%) |
Jul 28, 2008 | 3.468 | 3.517 | 3.377 | 3.425 | 39,489 | -0.05(-1.32%) |
Jul 25, 2008 | 3.448 | 3.504 | 3.415 | 3.471 | 45,783 | +0.02(+0.52%) |
Jul 24, 2008 | 3.577 | 3.577 | 3.451 | 3.453 | 52,988 | -0.01(-0.22%) |
Jul 23, 2008 | 3.506 | 3.547 | 3.453 | 3.461 | 107,481 | +0.00(+0.00%) |
Jul 22, 2008 | 3.486 | 3.519 | 3.440 | 3.461 | 83,293 | -0.03(-0.94%) |
Jul 21, 2008 | 3.314 | 3.531 | 3.314 | 3.493 | 214,170 | +0.22(+6.63%) |
Jul 18, 2008 | 3.491 | 3.612 | 3.181 | 3.276 | 122,326 | -0.19(-5.40%) |
Jul 17, 2008 | 3.620 | 3.701 | 3.443 | 3.463 | 214,361 | -0.12(-3.31%) |
Jul 16, 2008 | 3.516 | 3.640 | 3.506 | 3.582 | 143,957 | -0.01(-0.21%) |
Jul 15, 2008 | 3.691 | 3.691 | 3.579 | 3.589 | 157,073 | -0.17(-4.44%) |
Jul 14, 2008 | 3.784 | 3.784 | 3.670 | 3.756 | 40,530 | -0.03(-0.67%) |
Jul 11, 2008 | 3.668 | 3.799 | 3.617 | 3.781 | 114,686 | -0.02(-0.60%) |
Jul 10, 2008 | 3.744 | 3.834 | 3.673 | 3.804 | 97,980 | +0.02(+0.60%) |
Jul 09, 2008 | 3.706 | 3.787 | 3.683 | 3.781 | 277,575 | +0.04(+1.15%) |
Jul 08, 2008 | 3.822 | 3.852 | 3.693 | 3.739 | 71,812 | -0.06(-1.53%) |
Jul 07, 2008 | 3.794 | 3.819 | 3.733 | 3.797 | 121,950 | -0.02(-0.60%) |
Jul 04, 2008 | 3.501 | 3.898 | 3.501 | 3.819 | 85,854 | +0.00(+0.00%) |
Jul 03, 2008 | 3.501 | 3.898 | 3.501 | 3.819 | 85,854 | -0.05(-1.18%) |
Jul 02, 2008 | 4.021 | 4.044 | 3.865 | 3.865 | 95,921 | -0.20(-4.97%) |
Jul 01, 2008 | 3.966 | 4.143 | 3.938 | 4.067 | 360,836 | +0.07(+1.71%) |
Jun 30, 2008 | 4.034 | 4.054 | 3.951 | 3.999 | 177,306 | -0.04(-1.06%) |
Jun 27, 2008 | 4.067 | 4.077 | 3.978 | 4.042 | 90,656 | -0.03(-0.62%) |
Jun 26, 2008 | 4.117 | 4.128 | 4.034 | 4.067 | 78,780 | -0.01(-0.25%) |
Jun 25, 2008 | 3.920 | 4.165 | 3.920 | 4.077 | 98,277 | -0.03(-0.68%) |
Jun 24, 2008 | 4.130 | 4.140 | 4.080 | 4.105 | 178,894 | -0.05(-1.22%) |
Jun 23, 2008 | 4.148 | 4.186 | 4.087 | 4.155 | 124,999 | +0.05(+1.29%) |
Jun 20, 2008 | 4.183 | 4.183 | 4.029 | 4.102 | 215,192 | -0.05(-1.10%) |
Jun 19, 2008 | 4.122 | 4.153 | 4.107 | 4.148 | 142,184 | -0.01(-0.18%) |
Jun 18, 2008 | 4.110 | 4.188 | 4.110 | 4.155 | 153,264 | -0.08(-1.79%) |
Jun 17, 2008 | 4.221 | 4.277 | 4.097 | 4.231 | 208,383 | -0.01(-0.17%) |
Jun 16, 2008 | 4.330 | 4.330 | 4.206 | 4.238 | 122,853 | -0.06(-1.36%) |
Jun 13, 2008 | 4.395 | 4.423 | 4.297 | 4.297 | 44,857 | -0.05(-1.10%) |
Jun 12, 2008 | 4.383 | 4.385 | 4.319 | 4.345 | 102,433 | -0.05(-1.15%) |
Jun 11, 2008 | 4.522 | 4.527 | 4.378 | 4.395 | 145,030 | -0.13(-2.79%) |
Jun 10, 2008 | 4.522 | 4.559 | 4.428 | 4.522 | 95,747 | -0.02(-0.50%) |
Jun 09, 2008 | 4.625 | 4.628 | 4.499 | 4.544 | 51,860 | -0.04(-0.77%) |
Jun 06, 2008 | 4.648 | 4.648 | 4.547 | 4.580 | 130,244 | -0.06(-1.25%) |
Jun 05, 2008 | 4.648 | 4.650 | 4.524 | 4.638 | 122,671 | +0.01(+0.11%) |
Jun 04, 2008 | 4.678 | 4.688 | 4.610 | 4.633 | 50,929 | -0.05(-0.97%) |
Jun 03, 2008 | 4.946 | 4.946 | 4.607 | 4.678 | 108,716 | -0.02(-0.43%) |
Jun 02, 2008 | 4.767 | 4.767 | 4.683 | 4.698 | 53,443 | -0.06(-1.17%) |
May 30, 2008 | 4.825 | 4.954 | 4.719 | 4.754 | 81,155 | -0.02(-0.48%) |
May 29, 2008 | 4.714 | 4.797 | 4.669 | 4.777 | 78,978 | +0.07(+1.39%) |
May 28, 2008 | 4.661 | 4.714 | 4.610 | 4.711 | 73,020 | +0.04(+0.87%) |
May 27, 2008 | 4.794 | 4.797 | 4.661 | 4.671 | 71,262 | -0.06(-1.23%) |
May 26, 2008 | 4.789 | 4.835 | 4.708 | 4.729 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.789 | 4.835 | 4.708 | 4.729 | 112,390 | -0.06(-1.27%) |
May 22, 2008 | 4.875 | 4.926 | 4.774 | 4.789 | 132,025 | -0.02(-0.47%) |
May 21, 2008 | 4.792 | 4.941 | 4.789 | 4.812 | 119,690 | +0.02(+0.32%) |
May 20, 2008 | 4.825 | 4.825 | 4.774 | 4.797 | 56,887 | -0.01(-0.26%) |
May 19, 2008 | 4.799 | 4.898 | 4.726 | 4.810 | 250,401 | +0.01(+0.21%) |
May 16, 2008 | 4.744 | 4.820 | 4.547 | 4.799 | 222,721 | +0.01(+0.11%) |
May 15, 2008 | 4.837 | 4.837 | 4.762 | 4.794 | 60,569 | -0.01(-0.11%) |
May 14, 2008 | 4.845 | 4.850 | 4.741 | 4.799 | 101,776 | -0.01(-0.21%) |
May 13, 2008 | 4.815 | 4.820 | 4.764 | 4.810 | 41,219 | +0.01(+0.16%) |
May 12, 2008 | 4.855 | 4.885 | 4.799 | 4.802 | 181,550 | -0.08(-1.55%) |
May 09, 2008 | 5.077 | 5.077 | 4.423 | 4.878 | 59,033 | -0.21(-4.07%) |
May 08, 2008 | 5.216 | 5.393 | 5.022 | 5.085 | 293,255 | +0.23(+4.79%) |
May 07, 2008 | 4.971 | 5.029 | 4.840 | 4.852 | 140,735 | -0.07(-1.34%) |
May 06, 2008 | 4.948 | 5.077 | 4.863 | 4.918 | 144,508 | +0.02(+0.31%) |
May 05, 2008 | 5.039 | 5.067 | 4.875 | 4.903 | 81,242 | -0.09(-1.82%) |
May 02, 2008 | 5.156 | 5.156 | 4.954 | 4.994 | 61,575 | -0.18(-3.47%) |
May 01, 2008 | 5.153 | 5.254 | 5.070 | 5.173 | 61,559 | +0.06(+1.09%) |
Apr 30, 2008 | 5.115 | 5.146 | 5.055 | 5.118 | 53,938 | -0.04(-0.78%) |
Apr 29, 2008 | 5.305 | 5.330 | 5.158 | 5.158 | 88,530 | -0.20(-3.68%) |
Apr 28, 2008 | 5.305 | 5.593 | 5.305 | 5.355 | 122,326 | +0.00(+0.05%) |
Apr 25, 2008 | 5.305 | 5.469 | 5.305 | 5.353 | 100,553 | -0.03(-0.56%) |
Apr 24, 2008 | 5.418 | 5.426 | 5.355 | 5.383 | 48,693 | -0.04(-0.65%) |
Apr 23, 2008 | 5.502 | 5.502 | 5.353 | 5.418 | 74,425 | -0.04(-0.69%) |
Apr 22, 2008 | 5.418 | 5.527 | 5.418 | 5.456 | 34,243 | -0.01(-0.23%) |
Apr 21, 2008 | 5.524 | 5.577 | 5.464 | 5.469 | 36,341 | +0.01(+0.23%) |
Apr 18, 2008 | 5.557 | 5.598 | 5.317 | 5.456 | 108,866 | +0.09(+1.65%) |
Apr 17, 2008 | 5.370 | 5.461 | 5.337 | 5.368 | 31,274 | -0.01(-0.19%) |
Apr 16, 2008 | 5.267 | 5.428 | 5.254 | 5.378 | 73,633 | +0.12(+2.36%) |
Apr 15, 2008 | 5.254 | 5.292 | 5.196 | 5.254 | 30,363 | -0.03(-0.62%) |
Apr 14, 2008 | 5.282 | 5.287 | 5.052 | 5.287 | 103,546 | -0.01(-0.14%) |
Apr 11, 2008 | 5.315 | 5.330 | 5.216 | 5.295 | 93,031 | -0.02(-0.38%) |
Apr 10, 2008 | 5.307 | 5.340 | 5.257 | 5.315 | 46,713 | -0.03(-0.52%) |
Apr 09, 2008 | 5.406 | 5.406 | 5.224 | 5.343 | 83,926 | +0.00(+0.05%) |
Apr 08, 2008 | 5.454 | 5.582 | 5.284 | 5.340 | 101,345 | +0.01(+0.24%) |
Apr 07, 2008 | 5.269 | 5.436 | 5.181 | 5.327 | 137,766 | +0.06(+1.10%) |
Apr 04, 2008 | 5.052 | 5.289 | 5.052 | 5.269 | 207,441 | +0.26(+5.25%) |
Apr 03, 2008 | 4.883 | 5.151 | 4.777 | 5.007 | 185,667 | +0.21(+4.32%) |
Apr 02, 2008 | 4.643 | 4.799 | 4.610 | 4.799 | 148,454 | +0.20(+4.45%) |
Apr 01, 2008 | 4.605 | 4.668 | 4.509 | 4.595 | 79,967 | +0.05(+1.06%) |
Mar 31, 2008 | 4.559 | 4.585 | 4.433 | 4.547 | 116,388 | +0.00(+0.00%) |
Mar 28, 2008 | 4.597 | 4.610 | 4.461 | 4.547 | 125,493 | -0.03(-0.55%) |
Mar 27, 2008 | 4.607 | 4.726 | 4.547 | 4.572 | 157,956 | -0.01(-0.28%) |
Mar 26, 2008 | 4.686 | 4.698 | 4.393 | 4.585 | 257,717 | -0.14(-2.99%) |
Mar 25, 2008 | 4.643 | 4.868 | 4.643 | 4.726 | 195,901 | -0.14(-2.91%) |
Mar 24, 2008 | 4.951 | 5.216 | 4.840 | 4.868 | 299,681 | -0.09(-1.78%) |
Mar 21, 2008 | 5.002 | 5.148 | 4.938 | 4.956 | 172,920 | +0.00(+0.00%) |
Mar 20, 2008 | 5.002 | 5.148 | 4.938 | 4.956 | 172,920 | -0.07(-1.46%) |
Mar 19, 2008 | 5.348 | 5.348 | 5.029 | 5.029 | 124,306 | -0.30(-5.64%) |
Mar 18, 2008 | 5.350 | 5.375 | 5.178 | 5.330 | 104,908 | +0.10(+1.83%) |
Mar 17, 2008 | 5.431 | 5.497 | 5.178 | 5.234 | 147,346 | -0.32(-5.82%) |
Mar 14, 2008 | 6.025 | 6.025 | 5.454 | 5.557 | 194,772 | -0.13(-2.22%) |
Mar 13, 2008 | 6.542 | 6.542 | 5.234 | 5.684 | 543,147 | -0.96(-14.45%) |
Mar 12, 2008 | 6.916 | 6.916 | 6.643 | 6.643 | 94,179 | -0.05(-0.75%) |
Mar 11, 2008 | 6.441 | 6.782 | 6.441 | 6.694 | 32,462 | +0.25(+3.80%) |
Mar 10, 2008 | 6.568 | 6.669 | 6.388 | 6.449 | 89,468 | -0.17(-2.56%) |
Mar 07, 2008 | 6.656 | 6.691 | 6.555 | 6.618 | 58,194 | -0.03(-0.38%) |
Mar 06, 2008 | 6.853 | 6.853 | 6.593 | 6.643 | 55,819 | -0.21(-3.10%) |
Mar 05, 2008 | 6.871 | 6.949 | 6.813 | 6.856 | 37,608 | +0.05(+0.78%) |
Mar 04, 2008 | 6.835 | 6.835 | 6.492 | 6.803 | 87,885 | +0.01(+0.11%) |
Mar 03, 2008 | 6.820 | 7.000 | 6.585 | 6.795 | 143,704 | -0.11(-1.54%) |
Feb 29, 2008 | 6.974 | 7.058 | 6.899 | 6.901 | 32,462 | -0.13(-1.87%) |
Feb 28, 2008 | 7.043 | 7.043 | 6.840 | 7.032 | 48,590 | -0.01(-0.14%) |
Feb 27, 2008 | 7.096 | 7.136 | 7.035 | 7.043 | 60,173 | -0.04(-0.57%) |
Feb 26, 2008 | 7.103 | 7.133 | 7.035 | 7.083 | 12,668 | +0.00(+0.04%) |
Feb 25, 2008 | 7.073 | 7.161 | 6.995 | 7.080 | 44,338 | -0.04(-0.57%) |
Feb 22, 2008 | 7.007 | 7.146 | 6.969 | 7.121 | 43,150 | +0.18(+2.58%) |
Feb 21, 2008 | 7.101 | 7.136 | 6.853 | 6.941 | 124,306 | -0.12(-1.75%) |
Feb 20, 2008 | 6.808 | 7.073 | 6.808 | 7.065 | 98,178 | +0.30(+4.37%) |
Feb 19, 2008 | 6.883 | 6.997 | 6.712 | 6.770 | 112,033 | -0.18(-2.55%) |
Feb 18, 2008 | 6.972 | 6.989 | 6.934 | 6.947 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.972 | 6.989 | 6.934 | 6.947 | 51,068 | +0.00(+0.00%) |
Feb 14, 2008 | 7.022 | 7.022 | 6.931 | 6.947 | 44,338 | -0.05(-0.69%) |
Feb 13, 2008 | 6.954 | 7.040 | 6.873 | 6.995 | 51,860 | +0.05(+0.69%) |
Feb 12, 2008 | 7.012 | 7.101 | 6.891 | 6.947 | 168,248 | -0.05(-0.72%) |
Feb 11, 2008 | 7.091 | 7.098 | 6.997 | 6.997 | 38,796 | -0.05(-0.72%) |
Feb 08, 2008 | 7.073 | 7.091 | 7.002 | 7.048 | 47,109 | +0.06(+0.87%) |
Feb 07, 2008 | 6.939 | 7.060 | 6.868 | 6.987 | 46,317 | +0.12(+1.69%) |
Feb 06, 2008 | 6.901 | 7.361 | 6.866 | 6.871 | 133,411 | -0.04(-0.51%) |
Feb 05, 2008 | 6.997 | 6.997 | 6.661 | 6.906 | 102,136 | -0.07(-1.01%) |
Feb 04, 2008 | 6.984 | 7.030 | 6.904 | 6.977 | 50,672 | +0.06(+0.80%) |
Feb 01, 2008 | 6.896 | 7.085 | 6.787 | 6.921 | 171,020 | -0.01(-0.11%) |
Jan 31, 2008 | 6.810 | 7.141 | 6.691 | 6.929 | 84,322 | +0.11(+1.59%) |
Jan 30, 2008 | 6.393 | 6.924 | 6.393 | 6.820 | 181,510 | +0.08(+1.24%) |
Jan 29, 2008 | 6.686 | 6.830 | 6.646 | 6.737 | 134,203 | +0.06(+0.87%) |
Jan 28, 2008 | 6.568 | 6.694 | 6.467 | 6.679 | 56,610 | +0.13(+2.05%) |
Jan 25, 2008 | 6.606 | 6.846 | 6.499 | 6.545 | 115,992 | +0.06(+0.86%) |
Jan 24, 2008 | 6.434 | 6.848 | 6.434 | 6.489 | 115,596 | -0.01(-0.12%) |
Jan 23, 2008 | 6.376 | 6.742 | 6.204 | 6.497 | 123,514 | +0.09(+1.38%) |
Jan 22, 2008 | 6.292 | 6.462 | 6.025 | 6.409 | 168,644 | -0.16(-2.42%) |
Jan 21, 2008 | 6.542 | 6.606 | 6.530 | 6.568 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.542 | 6.606 | 6.530 | 6.568 | 120,347 | -0.03(-0.38%) |
Jan 17, 2008 | 6.588 | 6.762 | 6.558 | 6.593 | 126,681 | -0.02(-0.31%) |
Jan 16, 2008 | 6.568 | 6.691 | 6.550 | 6.613 | 68,091 | +0.01(+0.11%) |
Jan 15, 2008 | 6.616 | 6.755 | 6.419 | 6.606 | 108,471 | +0.01(+0.08%) |
Jan 14, 2008 | 6.626 | 6.626 | 6.550 | 6.600 | 21,377 | +0.01(+0.19%) |
Jan 11, 2008 | 6.530 | 6.633 | 6.482 | 6.588 | 56,175 | +0.05(+0.77%) |
Jan 10, 2008 | 6.595 | 6.618 | 6.348 | 6.537 | 59,184 | -0.03(-0.46%) |
Jan 09, 2008 | 6.565 | 6.593 | 6.532 | 6.568 | 72,050 | +0.01(+0.08%) |
Jan 08, 2008 | 6.593 | 6.671 | 6.512 | 6.563 | 78,780 | -0.03(-0.46%) |
Jan 07, 2008 | 6.568 | 6.631 | 6.517 | 6.593 | 66,903 | +0.06(+0.85%) |
Jan 04, 2008 | 6.588 | 6.669 | 6.510 | 6.537 | 76,008 | -0.17(-2.49%) |
Jan 03, 2008 | 6.641 | 6.775 | 6.641 | 6.704 | 30,878 | +0.07(+1.07%) |
Jan 02, 2008 | 6.568 | 6.702 | 6.568 | 6.633 | 23,752 | +0.05(+0.81%) |
Jan 01, 2008 | 6.540 | 6.608 | 6.469 | 6.580 | 87,093 | +0.00(+0.00%) |
Dec 31, 2007 | 6.540 | 6.608 | 6.469 | 6.580 | 87,093 | -0.04(-0.61%) |
Dec 28, 2007 | 6.643 | 6.704 | 6.510 | 6.621 | 115,992 | -0.10(-1.47%) |
Dec 27, 2007 | 6.755 | 6.755 | 6.651 | 6.719 | 110,846 | -0.01(-0.08%) |
Dec 26, 2007 | 6.333 | 6.724 | 6.333 | 6.724 | 35,633 | +0.17(+2.58%) |
Dec 24, 2007 | 6.403 | 6.595 | 6.300 | 6.555 | 37,608 | +0.19(+2.98%) |
Dec 21, 2007 | 6.315 | 6.449 | 6.229 | 6.366 | 174,583 | +0.03(+0.44%) |
Dec 20, 2007 | 6.315 | 6.366 | 6.242 | 6.338 | 122,326 | +0.05(+0.72%) |
Dec 19, 2007 | 6.237 | 6.295 | 6.237 | 6.292 | 125,098 | +0.01(+0.12%) |
Dec 18, 2007 | 6.373 | 6.416 | 6.194 | 6.285 | 118,763 | -0.07(-1.15%) |
Dec 17, 2007 | 6.482 | 6.560 | 6.358 | 6.358 | 26,919 | -0.12(-1.91%) |
Dec 14, 2007 | 6.527 | 6.621 | 6.449 | 6.482 | 32,066 | -0.03(-0.39%) |
Dec 13, 2007 | 6.631 | 6.777 | 6.414 | 6.507 | 180,917 | -0.14(-2.05%) |
Dec 12, 2007 | 6.691 | 6.727 | 6.588 | 6.643 | 96,594 | -0.03(-0.45%) |
Dec 11, 2007 | 6.310 | 6.795 | 6.310 | 6.674 | 123,565 | +0.31(+4.84%) |
Dec 10, 2007 | 6.270 | 6.403 | 6.219 | 6.366 | 160,434 | +0.04(+0.56%) |
Dec 07, 2007 | 6.530 | 6.550 | 6.242 | 6.330 | 135,569 | -0.19(-2.94%) |
Dec 06, 2007 | 6.631 | 6.669 | 6.494 | 6.522 | 121,139 | -0.16(-2.34%) |
Dec 05, 2007 | 6.664 | 6.744 | 6.621 | 6.679 | 42,161 | -0.04(-0.60%) |
Dec 04, 2007 | 6.707 | 6.757 | 6.626 | 6.719 | 89,072 | +0.00(+0.00%) |
Dec 03, 2007 | 6.815 | 6.939 | 6.661 | 6.719 | 83,134 | -0.22(-3.17%) |
Nov 30, 2007 | 7.073 | 7.073 | 6.823 | 6.939 | 76,800 | +0.02(+0.22%) |
Nov 29, 2007 | 6.931 | 6.974 | 6.861 | 6.924 | 24,544 | +0.03(+0.40%) |
Nov 28, 2007 | 6.833 | 6.982 | 6.820 | 6.896 | 84,322 | +0.03(+0.37%) |
Nov 27, 2007 | 6.886 | 6.891 | 6.744 | 6.871 | 66,507 | -0.02(-0.22%) |
Nov 26, 2007 | 7.073 | 7.073 | 6.886 | 6.886 | 65,320 | -0.13(-1.87%) |
Nov 23, 2007 | 6.974 | 7.020 | 6.974 | 7.017 | 3,167 | +0.04(+0.62%) |
Nov 21, 2007 | 6.825 | 7.133 | 6.825 | 6.974 | 91,452 | -0.04(-0.50%) |
Nov 20, 2007 | 6.924 | 7.313 | 6.924 | 7.010 | 27,315 | -0.03(-0.43%) |
Nov 19, 2007 | 7.133 | 7.184 | 6.856 | 7.040 | 94,615 | -0.16(-2.24%) |
Nov 16, 2007 | 7.280 | 7.348 | 7.043 | 7.202 | 76,012 | -0.17(-2.30%) |
Nov 15, 2007 | 7.300 | 7.515 | 7.293 | 7.371 | 224,067 | +0.11(+1.53%) |
Nov 14, 2007 | 7.300 | 7.333 | 7.232 | 7.260 | 86,301 | -0.03(-0.37%) |
Nov 13, 2007 | 7.325 | 7.381 | 7.227 | 7.287 | 53,047 | -0.01(-0.18%) |
Nov 12, 2007 | 7.275 | 7.384 | 7.224 | 7.300 | 37,212 | -0.05(-0.72%) |
Nov 09, 2007 | 7.341 | 7.411 | 7.275 | 7.353 | 64,528 | +0.01(+0.07%) |
Nov 08, 2007 | 7.553 | 7.578 | 7.224 | 7.348 | 81,947 | -0.13(-1.76%) |
Nov 07, 2007 | 7.426 | 7.515 | 7.426 | 7.480 | 18,210 | +0.03(+0.34%) |
Nov 06, 2007 | 7.578 | 7.624 | 7.356 | 7.454 | 24,940 | -0.05(-0.67%) |
Nov 05, 2007 | 7.616 | 7.616 | 7.242 | 7.505 | 49,484 | +0.11(+1.54%) |
Nov 02, 2007 | 7.553 | 7.553 | 7.166 | 7.391 | 114,013 | -0.05(-0.68%) |
Nov 01, 2007 | 7.858 | 7.871 | 7.426 | 7.442 | 190,022 | -0.42(-5.30%) |
Oct 31, 2007 | 7.588 | 7.927 | 7.578 | 7.858 | 67,299 | +0.27(+3.49%) |
Oct 30, 2007 | 7.654 | 7.669 | 7.464 | 7.593 | 47,505 | -0.11(-1.44%) |
Oct 29, 2007 | 7.704 | 7.775 | 7.520 | 7.704 | 134,599 | -0.03(-0.39%) |
Oct 26, 2007 | 7.798 | 7.864 | 7.679 | 7.735 | 237,132 | -0.06(-0.81%) |
Oct 25, 2007 | 7.679 | 7.831 | 7.656 | 7.798 | 106,095 | +0.13(+1.65%) |
Oct 24, 2007 | 7.528 | 7.775 | 7.477 | 7.672 | 164,290 | +0.08(+1.00%) |
Oct 23, 2007 | 7.477 | 7.707 | 7.457 | 7.596 | 53,047 | +0.18(+2.45%) |
Oct 22, 2007 | 7.389 | 7.459 | 7.368 | 7.414 | 143,308 | -0.09(-1.18%) |
Oct 19, 2007 | 7.581 | 7.581 | 7.404 | 7.502 | 89,864 | -0.08(-1.00%) |
Oct 18, 2007 | 7.679 | 7.720 | 7.510 | 7.578 | 184,479 | -0.09(-1.22%) |
Oct 17, 2007 | 7.578 | 7.770 | 7.578 | 7.672 | 203,878 | +0.07(+0.90%) |
Oct 16, 2007 | 7.651 | 7.661 | 7.575 | 7.603 | 295,722 | -0.09(-1.18%) |
Oct 15, 2007 | 7.606 | 7.704 | 7.565 | 7.694 | 64,924 | +0.09(+1.16%) |
Oct 12, 2007 | 7.654 | 7.654 | 7.593 | 7.606 | 24,940 | +0.02(+0.30%) |
Oct 11, 2007 | 7.704 | 7.704 | 7.568 | 7.583 | 109,658 | -0.05(-0.60%) |
Oct 10, 2007 | 7.373 | 7.654 | 7.373 | 7.629 | 95,802 | +0.26(+3.53%) |
Oct 09, 2007 | 7.325 | 7.391 | 7.325 | 7.368 | 71,654 | +0.02(+0.21%) |
Oct 08, 2007 | 7.353 | 7.399 | 7.265 | 7.353 | 115,596 | +0.02(+0.24%) |
Oct 05, 2007 | 7.338 | 7.414 | 7.262 | 7.336 | 62,153 | +0.06(+0.83%) |
Oct 04, 2007 | 7.174 | 7.318 | 7.089 | 7.275 | 45,526 | +0.11(+1.52%) |
Oct 03, 2007 | 7.325 | 7.331 | 7.017 | 7.166 | 57,402 | -0.12(-1.70%) |
Oct 02, 2007 | 7.224 | 7.290 | 6.987 | 7.290 | 116,388 | +0.04(+0.56%) |