Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 8.768 | 9.014 | 8.643 | 8.960 | 773,196 | +0.18(+2.01%) |
Sep 29, 2008 | 9.158 | 9.194 | 8.769 | 8.783 | 803,149 | -0.52(-5.59%) |
Sep 26, 2008 | 9.166 | 9.303 | 9.096 | 9.303 | 0 | -0.01(-0.10%) |
Sep 25, 2008 | 9.214 | 9.406 | 9.214 | 9.313 | 657,671 | +0.06(+0.64%) |
Sep 24, 2008 | 9.213 | 9.299 | 9.188 | 9.253 | 291,102 | -0.02(-0.17%) |
Sep 23, 2008 | 9.230 | 9.403 | 8.999 | 9.269 | 897,354 | -0.01(-0.13%) |
Sep 22, 2008 | 9.623 | 9.623 | 9.266 | 9.281 | 525,694 | -0.20(-2.08%) |
Sep 19, 2008 | 78.07 | 23.43 | 8.968 | 9.478 | 0 | +0.12(+1.30%) |
Sep 18, 2008 | 9.108 | 9.388 | 9.019 | 9.356 | 2,077,006 | +0.25(+2.69%) |
Sep 17, 2008 | 9.349 | 9.349 | 9.105 | 9.111 | 3,153,915 | -0.28(-2.96%) |
Sep 16, 2008 | 9.291 | 9.405 | 9.225 | 9.389 | 2,157,910 | +0.02(+0.22%) |
Sep 15, 2008 | 9.057 | 9.517 | 8.980 | 9.369 | 2,537,313 | -0.20(-2.09%) |
Sep 12, 2008 | 9.545 | 9.587 | 9.495 | 9.569 | 1,796,355 | -0.04(-0.46%) |
Sep 11, 2008 | 9.522 | 9.614 | 9.431 | 9.613 | 853,332 | +0.11(+1.12%) |
Sep 10, 2008 | 9.517 | 9.553 | 9.491 | 9.507 | 1,530,588 | +0.01(+0.09%) |
Sep 09, 2008 | 9.583 | 9.712 | 9.498 | 9.498 | 552,726 | -0.09(-0.90%) |
Sep 08, 2008 | 9.572 | 9.722 | 9.520 | 9.584 | 2,223,175 | +0.16(+1.69%) |
Sep 05, 2008 | 9.391 | 9.447 | 9.299 | 9.425 | 0 | -0.03(-0.35%) |
Sep 04, 2008 | 9.753 | 9.753 | 9.458 | 9.458 | 1,734,350 | -0.32(-3.24%) |
Sep 03, 2008 | 9.759 | 9.823 | 9.731 | 9.775 | 653,528 | +0.02(+0.21%) |
Sep 02, 2008 | 10.07 | 10.07 | 9.736 | 9.755 | 856,643 | +0.04(+0.45%) |
Aug 29, 2008 | 9.837 | 9.844 | 9.703 | 9.711 | 487,012 | -0.11(-1.08%) |
Aug 28, 2008 | 9.731 | 9.822 | 9.719 | 9.817 | 1,193,785 | +0.12(+1.26%) |
Aug 27, 2008 | 9.691 | 9.719 | 9.614 | 9.695 | 566,309 | +0.04(+0.44%) |
Aug 26, 2008 | 9.631 | 9.692 | 9.603 | 9.653 | 1,223,776 | +0.00(+0.03%) |
Aug 25, 2008 | 9.825 | 9.825 | 9.609 | 9.650 | 525,854 | -0.15(-1.51%) |
Aug 22, 2008 | 9.780 | 9.828 | 9.719 | 9.798 | 363,629 | +0.08(+0.85%) |
Aug 21, 2008 | 9.642 | 9.736 | 9.584 | 9.716 | 780,824 | +0.01(+0.08%) |
Aug 20, 2008 | 9.681 | 9.744 | 9.655 | 9.708 | 565,079 | -0.01(-0.10%) |
Aug 19, 2008 | 9.742 | 9.753 | 9.686 | 9.717 | 971,438 | -0.03(-0.30%) |
Aug 18, 2008 | 9.847 | 9.889 | 9.716 | 9.747 | 1,132,279 | -0.09(-0.92%) |
Aug 15, 2008 | 9.853 | 9.853 | 9.776 | 9.837 | 0 | +0.05(+0.56%) |
Aug 14, 2008 | 9.756 | 9.826 | 9.689 | 9.783 | 2,280,249 | -0.00(-0.05%) |
Aug 13, 2008 | 9.758 | 9.817 | 9.706 | 9.787 | 1,584,235 | +0.03(+0.27%) |
Aug 12, 2008 | 9.834 | 9.834 | 9.736 | 9.761 | 1,304,110 | -0.05(-0.53%) |
Aug 11, 2008 | 9.936 | 9.936 | 9.700 | 9.812 | 1,213,100 | +0.06(+0.65%) |
Aug 08, 2008 | 9.591 | 9.755 | 9.524 | 9.749 | 1,106,214 | +0.19(+2.04%) |
Aug 07, 2008 | 9.637 | 9.653 | 9.536 | 9.555 | 1,097,280 | -0.10(-1.00%) |
Aug 06, 2008 | 9.577 | 9.670 | 9.536 | 9.652 | 1,679,030 | +0.11(+1.11%) |
Aug 05, 2008 | 9.420 | 9.545 | 9.358 | 9.545 | 2,395,166 | +0.25(+2.74%) |
Aug 04, 2008 | 9.225 | 9.317 | 9.217 | 9.291 | 966,033 | +0.04(+0.39%) |
Aug 01, 2008 | 9.324 | 9.324 | 9.236 | 9.255 | 530,939 | -0.03(-0.30%) |
Jul 31, 2008 | 9.235 | 9.353 | 9.235 | 9.283 | 757,026 | +0.03(+0.32%) |
Jul 30, 2008 | 9.241 | 9.310 | 9.181 | 9.253 | 437,137 | +0.06(+0.63%) |
Jul 29, 2008 | 9.196 | 9.227 | 9.171 | 9.196 | 257,672 | +0.04(+0.41%) |
Jul 28, 2008 | 9.403 | 9.403 | 9.139 | 9.158 | 434,127 | -0.11(-1.23%) |
Jul 25, 2008 | 9.264 | 9.295 | 9.238 | 9.272 | 491,431 | +0.00(+0.02%) |
Jul 24, 2008 | 9.427 | 9.427 | 9.213 | 9.271 | 1,393,448 | -0.03(-0.34%) |
Jul 23, 2008 | 9.306 | 9.358 | 9.281 | 9.302 | 888,363 | +0.01(+0.12%) |
Jul 22, 2008 | 9.150 | 9.291 | 9.135 | 9.291 | 1,291,129 | +0.14(+1.55%) |
Jul 21, 2008 | 9.236 | 9.236 | 9.119 | 9.149 | 303,917 | -0.07(-0.75%) |
Jul 18, 2008 | 9.227 | 9.227 | 9.160 | 9.217 | 139,764 | -0.04(-0.40%) |
Jul 17, 2008 | 9.227 | 9.281 | 9.155 | 9.255 | 2,570,596 | +0.06(+0.68%) |
Jul 16, 2008 | 9.075 | 9.200 | 9.075 | 9.192 | 989,248 | +0.17(+1.85%) |
Jul 15, 2008 | 8.919 | 9.069 | 8.876 | 9.025 | 1,075,730 | +0.12(+1.30%) |
Jul 14, 2008 | 9.096 | 9.096 | 8.877 | 8.910 | 260,983 | -0.06(-0.63%) |
Jul 11, 2008 | 8.933 | 9.007 | 8.875 | 8.966 | 582,358 | -0.02(-0.24%) |
Jul 10, 2008 | 8.933 | 8.988 | 8.874 | 8.988 | 482,818 | +0.07(+0.82%) |
Jul 09, 2008 | 9.018 | 9.055 | 8.912 | 8.914 | 207,924 | -0.08(-0.85%) |
Jul 08, 2008 | 8.751 | 8.991 | 8.751 | 8.991 | 1,559,970 | +0.23(+2.58%) |
Jul 07, 2008 | 8.816 | 8.849 | 8.704 | 8.765 | 529,485 | -0.02(-0.23%) |
Jul 04, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,714 | +0.00(+0.00%) |
Jul 03, 2008 | 8.899 | 8.899 | 8.766 | 8.785 | 44,714 | -0.03(-0.37%) |
Jul 02, 2008 | 8.868 | 8.889 | 8.811 | 8.818 | 113,411 | -0.03(-0.34%) |
Jul 01, 2008 | 8.785 | 8.854 | 8.743 | 8.847 | 833,569 | +0.00(+0.00%) |
Jun 30, 2008 | 8.797 | 8.905 | 8.797 | 8.847 | 85,335 | +0.01(+0.11%) |
Jun 27, 2008 | 8.863 | 8.869 | 8.810 | 8.838 | 230,826 | -0.00(-0.02%) |
Jun 26, 2008 | 8.924 | 8.930 | 8.838 | 8.840 | 339,223 | -0.15(-1.63%) |
Jun 25, 2008 | 8.904 | 9.027 | 8.879 | 8.986 | 320,318 | +0.12(+1.30%) |
Jun 24, 2008 | 8.889 | 8.932 | 8.863 | 8.871 | 1,352,244 | -0.07(-0.79%) |
Jun 23, 2008 | 8.994 | 9.004 | 8.916 | 8.941 | 461,626 | -0.04(-0.47%) |
Jun 20, 2008 | 9.105 | 9.105 | 8.958 | 8.983 | 350,654 | -0.17(-1.89%) |
Jun 19, 2008 | 9.080 | 9.177 | 9.058 | 9.157 | 2,293,403 | +0.06(+0.70%) |
Jun 18, 2008 | 9.133 | 9.149 | 9.070 | 9.092 | 131,759 | -0.07(-0.72%) |
Jun 17, 2008 | 9.278 | 9.278 | 9.152 | 9.158 | 130,767 | -0.03(-0.34%) |
Jun 16, 2008 | 9.255 | 9.255 | 9.075 | 9.189 | 146,764 | +0.04(+0.39%) |
Jun 13, 2008 | 9.103 | 9.155 | 9.057 | 9.153 | 121,986 | +0.12(+1.28%) |
Jun 12, 2008 | 8.929 | 9.075 | 8.929 | 9.038 | 179,771 | +0.15(+1.69%) |
Jun 11, 2008 | 8.979 | 8.979 | 8.888 | 8.888 | 625,804 | -0.12(-1.33%) |
Jun 10, 2008 | 9.003 | 9.035 | 8.958 | 9.008 | 136,261 | -0.03(-0.35%) |
Jun 09, 2008 | 9.135 | 9.135 | 8.969 | 9.039 | 150,568 | -0.06(-0.70%) |
Jun 06, 2008 | 9.202 | 9.206 | 9.103 | 9.103 | 197,556 | -0.19(-2.05%) |
Jun 05, 2008 | 9.191 | 9.297 | 9.155 | 9.294 | 1,108,513 | +0.12(+1.36%) |
Jun 04, 2008 | 9.060 | 9.200 | 9.060 | 9.169 | 104,702 | +0.09(+0.97%) |
Jun 03, 2008 | 9.078 | 9.117 | 9.014 | 9.081 | 159,950 | +0.04(+0.41%) |
Jun 02, 2008 | 9.110 | 9.111 | 8.975 | 9.044 | 1,003,344 | -0.09(-0.94%) |
May 30, 2008 | 9.116 | 9.143 | 9.088 | 9.130 | 191,626 | +0.02(+0.19%) |
May 29, 2008 | 8.999 | 9.149 | 8.980 | 9.113 | 72,444 | +0.12(+1.34%) |
May 28, 2008 | 8.991 | 9.024 | 8.942 | 8.993 | 101,685 | -0.02(-0.24%) |
May 27, 2008 | 8.968 | 9.014 | 8.944 | 9.014 | 130,177 | +0.07(+0.77%) |
May 26, 2008 | 9.024 | 9.024 | 8.935 | 8.946 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.024 | 9.024 | 8.935 | 8.946 | 963,939 | -0.06(-0.69%) |
May 22, 2008 | 8.996 | 9.049 | 8.955 | 9.008 | 217,774 | +0.04(+0.44%) |
May 21, 2008 | 9.041 | 9.107 | 8.968 | 8.969 | 1,138,267 | -0.03(-0.30%) |
May 20, 2008 | 9.027 | 9.027 | 8.956 | 8.996 | 772,012 | +0.01(+0.12%) |
May 19, 2008 | 8.939 | 9.054 | 8.930 | 8.985 | 570,754 | +0.00(+0.05%) |
May 16, 2008 | 9.007 | 9.007 | 8.938 | 8.980 | 52,219 | +0.00(+0.05%) |
May 15, 2008 | 9.035 | 9.035 | 8.900 | 8.975 | 289,437 | +0.02(+0.21%) |
May 14, 2008 | 8.961 | 9.002 | 8.944 | 8.957 | 186,105 | +0.05(+0.51%) |
May 13, 2008 | 8.996 | 8.996 | 8.883 | 8.911 | 118,355 | -0.04(-0.45%) |
May 12, 2008 | 8.879 | 8.963 | 8.865 | 8.952 | 233,951 | +0.07(+0.74%) |
May 09, 2008 | 8.840 | 8.896 | 8.815 | 8.886 | 310,161 | -0.02(-0.19%) |
May 08, 2008 | 8.871 | 8.904 | 8.848 | 8.904 | 67,698 | +0.05(+0.62%) |
May 07, 2008 | 8.946 | 8.961 | 8.746 | 8.849 | 410,809 | -0.08(-0.93%) |
May 06, 2008 | 8.850 | 8.940 | 8.819 | 8.932 | 224,255 | +0.05(+0.58%) |
May 05, 2008 | 8.969 | 8.969 | 8.837 | 8.880 | 103,837 | -0.03(-0.37%) |
May 02, 2008 | 9.142 | 9.142 | 8.913 | 8.913 | 413,390 | -0.08(-0.90%) |
May 01, 2008 | 8.807 | 8.994 | 8.788 | 8.994 | 180,079 | +0.16(+1.86%) |
Apr 30, 2008 | 8.900 | 8.955 | 8.824 | 8.830 | 220,310 | -0.03(-0.39%) |
Apr 29, 2008 | 8.854 | 8.896 | 8.835 | 8.865 | 262,174 | +0.01(+0.11%) |
Apr 28, 2008 | 8.774 | 8.860 | 8.774 | 8.855 | 401,587 | +0.13(+1.47%) |
Apr 25, 2008 | 8.626 | 8.740 | 8.574 | 8.727 | 226,125 | +0.05(+0.55%) |
Apr 24, 2008 | 8.836 | 8.836 | 8.569 | 8.679 | 186,566 | -0.05(-0.62%) |
Apr 23, 2008 | 8.643 | 8.746 | 8.643 | 8.732 | 906,051 | +0.08(+0.93%) |
Apr 22, 2008 | 8.786 | 8.786 | 8.610 | 8.652 | 139,604 | -0.16(-1.82%) |
Apr 21, 2008 | 8.800 | 8.813 | 8.750 | 8.813 | 723,602 | +0.01(+0.14%) |
Apr 18, 2008 | 9.014 | 9.014 | 8.780 | 8.800 | 941,966 | -0.02(-0.19%) |
Apr 17, 2008 | 8.865 | 8.865 | 8.790 | 8.818 | 171,484 | -0.03(-0.39%) |
Apr 16, 2008 | 8.674 | 8.852 | 8.674 | 8.852 | 86,802 | +0.17(+1.94%) |
Apr 15, 2008 | 8.929 | 8.929 | 8.650 | 8.683 | 853,287 | -0.12(-1.33%) |
Apr 14, 2008 | 8.885 | 8.885 | 8.798 | 8.800 | 247,681 | -0.08(-0.90%) |
Apr 11, 2008 | 9.057 | 9.068 | 8.865 | 8.880 | 384,129 | -0.24(-2.65%) |
Apr 10, 2008 | 9.083 | 9.277 | 9.083 | 9.122 | 325,781 | +0.03(+0.34%) |
Apr 09, 2008 | 9.258 | 9.258 | 9.066 | 9.091 | 326,613 | -0.07(-0.82%) |
Apr 08, 2008 | 9.139 | 9.181 | 9.114 | 9.166 | 255,527 | -0.00(-0.03%) |
Apr 07, 2008 | 9.203 | 9.233 | 9.166 | 9.169 | 193,406 | -0.02(-0.27%) |
Apr 04, 2008 | 9.206 | 9.227 | 9.096 | 9.194 | 242,718 | +0.09(+1.01%) |
Apr 03, 2008 | 9.108 | 9.134 | 9.083 | 9.102 | 270,897 | -0.06(-0.63%) |
Apr 02, 2008 | 9.186 | 9.225 | 9.133 | 9.160 | 710,224 | +0.04(+0.45%) |
Apr 01, 2008 | 8.931 | 9.119 | 8.930 | 9.119 | 194,687 | +0.25(+2.82%) |
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,737 | +0.04(+0.46%) |
Mar 28, 2008 | 8.868 | 8.933 | 8.829 | 8.829 | 50,368 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.879 | 125,522 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,012 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.910 | 135,128 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.707 | 8.885 | 274,099 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.707 | 2,085,248 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.707 | 2,085,248 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.851 | 8.646 | 8.646 | 383,610 | -0.11(-1.25%) |
Mar 18, 2008 | 8.729 | 8.755 | 8.574 | 8.755 | 268,975 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.498 | 511,694 | -0.14(-1.57%) |
Mar 14, 2008 | 8.807 | 8.807 | 8.562 | 8.633 | 594,949 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,967 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.309 | 8.672 | 153,277 | +0.08(+0.91%) |
Mar 11, 2008 | 8.576 | 8.608 | 8.507 | 8.594 | 307,631 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.476 | 265,716 | -0.18(-2.07%) |
Mar 07, 2008 | 8.768 | 8.768 | 8.632 | 8.655 | 1,260,184 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,033 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.929 | 8.972 | 449,573 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,372 | -0.00(-0.03%) |
Mar 03, 2008 | 8.999 | 8.999 | 8.871 | 8.950 | 794,810 | -0.02(-0.17%) |
Feb 29, 2008 | 9.057 | 9.057 | 8.939 | 8.966 | 918,360 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.082 | 9.096 | 336,860 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.201 | 9.128 | 9.164 | 475,293 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.221 | 9.119 | 9.171 | 1,431,335 | +0.01(+0.14%) |
Feb 25, 2008 | 8.979 | 9.171 | 8.979 | 9.158 | 169,070 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.984 | 8.844 | 8.958 | 914,517 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.100 | 8.921 | 8.932 | 362,412 | -0.12(-1.36%) |
Feb 20, 2008 | 9.010 | 9.055 | 8.935 | 9.055 | 1,154,034 | +0.03(+0.36%) |
Feb 19, 2008 | 9.057 | 9.174 | 9.011 | 9.022 | 163,947 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.046 | 8.974 | 9.038 | 464,944 | +0.00(+0.02%) |
Feb 14, 2008 | 9.174 | 9.174 | 9.036 | 9.036 | 196,608 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.177 | 9.125 | 9.149 | 362,605 | +0.07(+0.83%) |
Feb 12, 2008 | 9.046 | 9.102 | 9.027 | 9.074 | 158,823 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,899 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,742 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.968 | 920,281 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,304 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.947 | 8.859 | 8.875 | 473,909 | -0.13(-1.41%) |
Feb 04, 2008 | 9.010 | 9.066 | 9.002 | 9.002 | 377,847 | -0.04(-0.43%) |
Feb 01, 2008 | 8.916 | 9.041 | 8.916 | 9.041 | 599,431 | +0.15(+1.69%) |
Jan 31, 2008 | 8.637 | 8.907 | 8.621 | 8.891 | 479,033 | +0.16(+1.82%) |
Jan 30, 2008 | 8.861 | 8.999 | 8.729 | 8.732 | 582,140 | -0.16(-1.79%) |
Jan 29, 2008 | 8.861 | 8.921 | 8.861 | 8.891 | 330,987 | +0.06(+0.72%) |
Jan 28, 2008 | 8.786 | 8.828 | 8.711 | 8.828 | 414,030 | +0.07(+0.82%) |
Jan 25, 2008 | 8.822 | 8.855 | 8.744 | 8.756 | 152,419 | -0.05(-0.52%) |
Jan 24, 2008 | 8.919 | 8.924 | 8.782 | 8.802 | 252,645 | -0.05(-0.55%) |
Jan 23, 2008 | 8.644 | 8.861 | 8.576 | 8.850 | 1,802,874 | +0.01(+0.14%) |
Jan 22, 2008 | 8.290 | 9.380 | 8.838 | 8.838 | 1,708,637 | -0.16(-1.80%) |
Jan 21, 2008 | 9.221 | 9.252 | 8.975 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.221 | 9.252 | 8.975 | 9.000 | 685,696 | -0.20(-2.22%) |
Jan 17, 2008 | 9.269 | 9.306 | 9.197 | 9.205 | 2,245,148 | -0.06(-0.61%) |
Jan 16, 2008 | 9.136 | 9.315 | 9.136 | 9.261 | 2,214,433 | +0.06(+0.68%) |
Jan 15, 2008 | 9.272 | 9.278 | 9.181 | 9.199 | 912,916 | -0.14(-1.54%) |
Jan 14, 2008 | 9.375 | 9.375 | 9.292 | 9.343 | 328,534 | -0.01(-0.14%) |
Jan 11, 2008 | 9.285 | 9.392 | 9.285 | 9.356 | 486,077 | +0.01(+0.10%) |
Jan 10, 2008 | 9.244 | 9.394 | 9.214 | 9.347 | 307,401 | +0.05(+0.50%) |
Jan 09, 2008 | 9.178 | 9.300 | 9.171 | 9.300 | 274,707 | +0.04(+0.39%) |
Jan 08, 2008 | 9.369 | 9.424 | 9.233 | 9.264 | 303,654 | -0.12(-1.23%) |
Jan 07, 2008 | 9.281 | 9.414 | 9.281 | 9.380 | 532,828 | +0.12(+1.34%) |
Jan 04, 2008 | 9.314 | 9.322 | 9.249 | 9.255 | 144,094 | -0.12(-1.23%) |
Jan 03, 2008 | 9.377 | 9.425 | 9.342 | 9.370 | 820,837 | +0.01(+0.12%) |
Jan 02, 2008 | 9.464 | 9.492 | 9.319 | 9.359 | 341,983 | -0.11(-1.12%) |
Jan 01, 2008 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | +0.00(+0.00%) |
Dec 31, 2007 | 9.500 | 9.514 | 9.453 | 9.466 | 333,658 | -0.07(-0.69%) |
Dec 28, 2007 | 9.577 | 9.577 | 9.509 | 9.531 | 125,522 | +0.01(+0.13%) |
Dec 27, 2007 | 9.587 | 9.606 | 9.519 | 9.519 | 261,290 | -0.11(-1.15%) |
Dec 26, 2007 | 9.536 | 9.686 | 9.536 | 9.630 | 458,539 | +0.07(+0.69%) |
Dec 24, 2007 | 9.602 | 9.602 | 9.553 | 9.564 | 340,062 | -0.00(-0.02%) |
Dec 21, 2007 | 9.562 | 9.567 | 9.531 | 9.566 | 1,031,714 | +0.16(+1.68%) |
Dec 20, 2007 | 9.314 | 9.408 | 9.287 | 9.408 | 179,317 | +0.15(+1.67%) |
Dec 19, 2007 | 9.196 | 9.292 | 9.196 | 9.253 | 138,330 | +0.01(+0.07%) |
Dec 18, 2007 | 9.258 | 9.258 | 9.119 | 9.247 | 131,285 | +0.06(+0.65%) |
Dec 17, 2007 | 9.292 | 9.310 | 9.181 | 9.188 | 697,416 | -0.17(-1.85%) |
Dec 14, 2007 | 9.386 | 9.458 | 9.355 | 9.361 | 197,248 | -0.09(-0.96%) |
Dec 13, 2007 | 9.394 | 9.452 | 9.353 | 9.452 | 105,669 | -0.01(-0.07%) |
Dec 12, 2007 | 9.616 | 9.616 | 9.369 | 9.458 | 288,828 | +0.06(+0.61%) |
Dec 11, 2007 | 9.600 | 9.600 | 9.400 | 9.400 | 118,477 | -0.18(-1.89%) |
Dec 10, 2007 | 9.494 | 9.581 | 9.491 | 9.581 | 229,910 | +0.10(+1.05%) |
Dec 07, 2007 | 9.520 | 9.530 | 9.469 | 9.481 | 337,500 | -0.01(-0.13%) |
Dec 06, 2007 | 9.392 | 9.495 | 9.374 | 9.494 | 322,771 | +0.12(+1.32%) |
Dec 05, 2007 | 9.310 | 9.370 | 9.300 | 9.370 | 543,715 | +0.12(+1.33%) |
Dec 04, 2007 | 9.172 | 9.314 | 9.172 | 9.247 | 329,975 | -0.04(-0.42%) |
Dec 03, 2007 | 9.366 | 9.366 | 9.252 | 9.286 | 236,455 | -0.02(-0.22%) |
Nov 30, 2007 | 9.378 | 9.378 | 9.253 | 9.306 | 743,590 | +0.05(+0.49%) |
Nov 29, 2007 | 9.364 | 9.364 | 9.216 | 9.261 | 341,695 | -0.12(-1.31%) |
Nov 28, 2007 | 9.210 | 9.384 | 9.153 | 9.384 | 235,674 | +0.26(+2.88%) |
Nov 27, 2007 | 8.977 | 9.128 | 8.977 | 9.122 | 338,141 | +0.19(+2.15%) |
Nov 26, 2007 | 9.125 | 9.125 | 8.930 | 8.930 | 180,277 | -0.12(-1.28%) |
Nov 23, 2007 | 9.014 | 9.063 | 9.002 | 9.046 | 68,524 | +0.10(+1.13%) |
Nov 21, 2007 | 9.043 | 9.057 | 8.944 | 8.944 | 459,820 | -0.13(-1.45%) |
Nov 20, 2007 | 9.119 | 9.188 | 9.014 | 9.075 | 1,014,423 | +0.05(+0.55%) |
Nov 19, 2007 | 9.013 | 9.057 | 8.988 | 9.025 | 433,115 | -0.06(-0.66%) |
Nov 16, 2007 | 9.146 | 9.146 | 9.024 | 9.085 | 170,991 | -0.02(-0.23%) |
Nov 15, 2007 | 9.130 | 9.188 | 9.080 | 9.106 | 220,304 | -0.03(-0.38%) |
Nov 14, 2007 | 9.314 | 9.314 | 9.140 | 9.140 | 421,651 | -0.04(-0.48%) |
Nov 13, 2007 | 9.025 | 9.196 | 9.025 | 9.185 | 571,893 | +0.16(+1.73%) |
Nov 12, 2007 | 9.072 | 9.141 | 9.021 | 9.028 | 503,369 | -0.06(-0.69%) |
Nov 09, 2007 | 8.994 | 9.165 | 8.994 | 9.091 | 525,463 | -0.07(-0.75%) |
Nov 08, 2007 | 9.077 | 9.178 | 9.024 | 9.160 | 531,803 | +0.03(+0.36%) |
Nov 07, 2007 | 9.083 | 9.264 | 9.083 | 9.127 | 659,298 | -0.18(-1.93%) |
Nov 06, 2007 | 9.267 | 9.306 | 9.192 | 9.306 | 348,387 | +0.05(+0.59%) |
Nov 05, 2007 | 9.138 | 9.311 | 9.138 | 9.252 | 439,359 | -0.04(-0.44%) |
Nov 02, 2007 | 9.336 | 9.353 | 9.252 | 9.292 | 224,146 | +0.02(+0.19%) |
Nov 01, 2007 | 9.409 | 9.424 | 9.264 | 9.275 | 561,006 | -0.20(-2.09%) |
Oct 31, 2007 | 9.408 | 9.473 | 9.369 | 9.473 | 223,506 | +0.11(+1.15%) |
Oct 30, 2007 | 9.369 | 9.401 | 9.356 | 9.366 | 574,455 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.419 | 9.375 | 9.408 | 548,198 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.127 | 9.358 | 374,644 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.391 | 9.322 | 9.347 | 366,959 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,100 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,576 | +0.14(+1.52%) |
Oct 22, 2007 | 9.196 | 9.276 | 9.185 | 9.271 | 1,890,516 | -0.01(-0.08%) |
Oct 19, 2007 | 9.444 | 9.445 | 9.278 | 9.278 | 1,568,385 | -0.15(-1.61%) |
Oct 18, 2007 | 9.427 | 9.455 | 9.405 | 9.430 | 145,375 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.530 | 9.381 | 9.430 | 576,376 | -0.01(-0.15%) |
Oct 16, 2007 | 9.455 | 9.484 | 9.420 | 9.444 | 760,817 | -0.02(-0.26%) |
Oct 15, 2007 | 9.558 | 9.581 | 9.388 | 9.469 | 2,282,452 | -0.18(-1.89%) |
Oct 12, 2007 | 9.616 | 9.666 | 9.616 | 9.652 | 473,909 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,532 | -0.06(-0.60%) |
Oct 10, 2007 | 9.669 | 9.680 | 9.636 | 9.675 | 330,456 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.697 | 9.608 | 9.691 | 676,922 | +0.06(+0.62%) |
Oct 08, 2007 | 9.602 | 9.641 | 9.602 | 9.631 | 633,374 | +0.02(+0.18%) |
Oct 05, 2007 | 9.538 | 9.622 | 9.522 | 9.614 | 567,411 | +0.09(+0.98%) |
Oct 04, 2007 | 9.502 | 9.538 | 9.484 | 9.520 | 733,919 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.477 | 9.436 | 9.466 | 470,707 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.477 | 9.491 | 434,203 | -0.02(-0.26%) |