Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 2.667 | 2.702 | 2.604 | 2.662 | 814,761 | +0.01(+0.22%) |
Nov 26, 2008 | 2.416 | 2.662 | 2.393 | 2.656 | 1,384,943 | +0.20(+8.16%) |
Nov 25, 2008 | 2.501 | 2.540 | 2.347 | 2.456 | 1,834,304 | +0.08(+3.37%) |
Nov 24, 2008 | 2.106 | 2.536 | 2.084 | 2.375 | 2,087,235 | +0.37(+18.57%) |
Nov 21, 2008 | 1.992 | 2.009 | 1.798 | 2.003 | 2,291,098 | -0.01(-0.29%) |
Nov 20, 2008 | 2.141 | 2.244 | 2.003 | 2.009 | 2,190,979 | -0.18(-8.35%) |
Nov 19, 2008 | 2.427 | 2.478 | 2.169 | 2.192 | 2,285,462 | -0.31(-12.56%) |
Nov 18, 2008 | 2.393 | 2.576 | 2.364 | 2.507 | 1,341,287 | +0.05(+1.86%) |
Nov 17, 2008 | 2.553 | 2.587 | 2.375 | 2.461 | 1,948,522 | -0.29(-10.42%) |
Nov 14, 2008 | 2.782 | 2.902 | 2.713 | 2.748 | 0 | -0.21(-6.98%) |
Nov 13, 2008 | 2.610 | 2.971 | 2.524 | 2.954 | 1,792,480 | +0.27(+10.26%) |
Nov 12, 2008 | 2.765 | 2.776 | 2.610 | 2.679 | 1,305,621 | -0.19(-6.59%) |
Nov 11, 2008 | 2.919 | 2.942 | 2.770 | 2.868 | 1,433,535 | -0.21(-6.70%) |
Nov 10, 2008 | 3.068 | 3.194 | 2.994 | 3.074 | 2,054,516 | -0.13(-3.94%) |
Nov 07, 2008 | 2.873 | 3.200 | 2.845 | 3.200 | 0 | +0.44(+15.97%) |
Nov 06, 2008 | 2.868 | 2.942 | 2.742 | 2.759 | 2,610,669 | -0.04(-1.43%) |
Nov 05, 2008 | 2.971 | 3.188 | 2.799 | 2.799 | 2,973,840 | +0.00(+0.00%) |
Nov 04, 2008 | 2.473 | 3.034 | 2.438 | 2.799 | 4,655,044 | +0.54(+23.80%) |
Nov 03, 2008 | 2.227 | 2.335 | 2.192 | 2.261 | 3,739,915 | -0.09(-3.89%) |
Oct 31, 2008 | 2.238 | 2.456 | 2.181 | 2.353 | 2,437,456 | +0.13(+5.66%) |
Oct 30, 2008 | 2.393 | 2.404 | 2.112 | 2.227 | 3,278,305 | +0.03(+1.57%) |
Oct 29, 2008 | 2.318 | 2.358 | 2.158 | 2.192 | 8,494,169 | -0.28(-11.34%) |
Oct 28, 2008 | 2.095 | 2.473 | 2.078 | 2.473 | 4,757,340 | +0.04(+1.65%) |
Oct 27, 2008 | 2.582 | 2.593 | 2.318 | 2.433 | 2,949,559 | -0.41(-14.31%) |
Oct 24, 2008 | 2.467 | 2.936 | 2.467 | 2.839 | 7,417,460 | -0.02(-0.80%) |
Oct 23, 2008 | 2.753 | 2.971 | 2.753 | 2.862 | 2,407,087 | +0.06(+2.04%) |
Oct 22, 2008 | 2.965 | 3.039 | 2.730 | 2.805 | 1,271,653 | -0.19(-6.31%) |
Oct 21, 2008 | 3.142 | 3.171 | 2.988 | 2.994 | 1,588,531 | -0.15(-4.74%) |
Oct 20, 2008 | 2.976 | 3.217 | 2.948 | 3.142 | 1,223,730 | +0.19(+6.40%) |
Oct 17, 2008 | 2.799 | 3.079 | 2.753 | 2.954 | 0 | -0.17(-5.32%) |
Oct 16, 2008 | 3.079 | 3.120 | 2.828 | 3.120 | 1,726,267 | +0.09(+2.83%) |
Oct 15, 2008 | 3.297 | 3.303 | 2.982 | 3.034 | 1,945,033 | -0.67(-18.08%) |
Oct 14, 2008 | 3.640 | 3.938 | 3.520 | 3.703 | 4,083,542 | +0.53(+16.58%) |
Oct 13, 2008 | 2.919 | 3.205 | 2.914 | 3.177 | 2,499,645 | +0.30(+10.56%) |
Oct 10, 2008 | 2.868 | 2.942 | 2.604 | 2.873 | 0 | -0.16(-5.28%) |
Oct 09, 2008 | 3.349 | 3.492 | 3.005 | 3.034 | 2,937,549 | -0.11(-3.46%) |
Oct 08, 2008 | 3.263 | 3.406 | 3.017 | 3.142 | 3,522,163 | -0.13(-3.85%) |
Oct 07, 2008 | 3.990 | 3.990 | 3.148 | 3.268 | 2,898,232 | -0.54(-14.14%) |
Oct 06, 2008 | 3.932 | 4.156 | 3.663 | 3.806 | 2,818,488 | -0.94(-19.88%) |
Oct 03, 2008 | 4.579 | 5.094 | 4.568 | 4.751 | 0 | -0.02(-0.48%) |
Oct 02, 2008 | 4.894 | 4.974 | 4.774 | 4.774 | 3,559,965 | -0.12(-2.46%) |
Oct 01, 2008 | 4.739 | 5.008 | 4.722 | 4.894 | 4,060,470 | -0.13(-2.62%) |
Sep 30, 2008 | 4.946 | 5.066 | 4.928 | 5.026 | 4,580,093 | -0.09(-1.68%) |
Sep 29, 2008 | 5.724 | 5.724 | 4.951 | 5.112 | 4,515,423 | -0.89(-14.79%) |
Sep 26, 2008 | 6.239 | 6.336 | 5.838 | 5.999 | 0 | -0.31(-4.99%) |
Sep 25, 2008 | 6.016 | 6.457 | 5.999 | 6.314 | 3,348,656 | +0.51(+8.78%) |
Sep 24, 2008 | 6.022 | 6.159 | 5.776 | 5.804 | 2,183,451 | +0.04(+0.70%) |
Sep 23, 2008 | 6.022 | 6.148 | 5.713 | 5.764 | 2,781,550 | -0.38(-6.15%) |
Sep 22, 2008 | 6.365 | 6.525 | 6.102 | 6.142 | 2,569,499 | -0.15(-2.45%) |
Sep 19, 2008 | 6.222 | 6.388 | 5.838 | 6.296 | 0 | +0.79(+14.35%) |
Sep 18, 2008 | 5.484 | 5.592 | 4.957 | 5.506 | 11,702,046 | +0.18(+3.44%) |
Sep 17, 2008 | 5.627 | 5.718 | 5.272 | 5.323 | 6,753,422 | -0.54(-9.27%) |
Sep 16, 2008 | 5.661 | 5.936 | 5.598 | 5.867 | 5,126,524 | -0.22(-3.57%) |
Sep 15, 2008 | 6.033 | 6.279 | 6.033 | 6.085 | 4,745,738 | -0.84(-12.15%) |
Sep 12, 2008 | 6.806 | 6.943 | 6.726 | 6.926 | 0 | +0.14(+2.02%) |
Sep 11, 2008 | 6.502 | 6.789 | 6.491 | 6.789 | 2,259,903 | -0.05(-0.67%) |
Sep 10, 2008 | 6.920 | 6.943 | 6.777 | 6.834 | 1,958,256 | +0.04(+0.59%) |
Sep 09, 2008 | 6.995 | 7.109 | 6.789 | 6.794 | 4,610,834 | -0.11(-1.66%) |
Sep 08, 2008 | 6.932 | 6.949 | 6.753 | 6.909 | 2,087,385 | +0.27(+4.05%) |
Sep 05, 2008 | 6.497 | 6.640 | 6.451 | 6.640 | 0 | +0.10(+1.49%) |
Sep 04, 2008 | 6.846 | 6.892 | 6.537 | 6.543 | 1,657,792 | -0.41(-5.85%) |
Sep 03, 2008 | 6.926 | 6.983 | 6.869 | 6.949 | 1,371,710 | -0.01(-0.16%) |
Sep 02, 2008 | 7.000 | 7.069 | 6.915 | 6.960 | 1,695,752 | +0.21(+3.14%) |
Aug 29, 2008 | 6.823 | 6.875 | 6.731 | 6.749 | 0 | -0.11(-1.59%) |
Aug 28, 2008 | 6.766 | 6.863 | 6.754 | 6.857 | 1,479,268 | +0.22(+3.37%) |
Aug 27, 2008 | 6.577 | 6.651 | 6.560 | 6.634 | 1,303,867 | +0.03(+0.43%) |
Aug 26, 2008 | 6.548 | 6.657 | 6.520 | 6.605 | 1,350,529 | +0.02(+0.35%) |
Aug 25, 2008 | 6.726 | 6.742 | 6.543 | 6.583 | 1,325,513 | -0.21(-3.12%) |
Aug 22, 2008 | 6.703 | 6.794 | 6.703 | 6.794 | 0 | +0.22(+3.40%) |
Aug 21, 2008 | 6.554 | 6.611 | 6.514 | 6.571 | 1,840,791 | -0.07(-1.03%) |
Aug 20, 2008 | 6.577 | 6.663 | 6.508 | 6.640 | 1,726,527 | +0.03(+0.52%) |
Aug 19, 2008 | 6.651 | 6.680 | 6.531 | 6.605 | 2,331,379 | -0.14(-2.04%) |
Aug 18, 2008 | 6.897 | 6.903 | 6.697 | 6.743 | 993,440 | -0.14(-2.08%) |
Aug 15, 2008 | 6.875 | 6.915 | 6.817 | 6.886 | 0 | -0.04(-0.58%) |
Aug 14, 2008 | 6.789 | 6.955 | 6.789 | 6.926 | 1,399,648 | +0.00(+0.00%) |
Aug 13, 2008 | 6.880 | 7.012 | 6.812 | 6.926 | 2,273,610 | -0.06(-0.90%) |
Aug 12, 2008 | 7.098 | 7.098 | 6.926 | 6.989 | 2,349,084 | +0.01(+0.08%) |
Aug 11, 2008 | 6.829 | 7.069 | 6.806 | 6.983 | 2,010,103 | +0.22(+3.30%) |
Aug 08, 2008 | 6.439 | 6.783 | 6.434 | 6.760 | 2,061,873 | +0.12(+1.81%) |
Aug 07, 2008 | 6.657 | 6.846 | 6.588 | 6.640 | 3,567,079 | -0.70(-9.52%) |
Aug 06, 2008 | 7.235 | 7.338 | 7.235 | 7.338 | 1,830,080 | +0.05(+0.63%) |
Aug 05, 2008 | 7.155 | 7.292 | 7.086 | 7.292 | 2,618,302 | +0.41(+5.90%) |
Aug 04, 2008 | 6.880 | 6.949 | 6.806 | 6.886 | 2,056,022 | +0.25(+3.80%) |
Aug 01, 2008 | 6.817 | 6.817 | 6.603 | 6.634 | 2,070,133 | -0.05(-0.77%) |
Jul 31, 2008 | 6.663 | 6.823 | 6.651 | 6.686 | 1,987,978 | -0.06(-0.93%) |
Jul 30, 2008 | 6.668 | 6.749 | 6.583 | 6.749 | 2,315,915 | +0.08(+1.20%) |
Jul 29, 2008 | 6.668 | 6.668 | 6.478 | 6.668 | 3,738,041 | +0.17(+2.55%) |
Jul 28, 2008 | 6.720 | 6.731 | 6.485 | 6.502 | 2,830,157 | -0.26(-3.81%) |
Jul 25, 2008 | 6.915 | 6.955 | 6.714 | 6.760 | 4,763,715 | -0.37(-5.22%) |
Jul 24, 2008 | 7.418 | 7.418 | 7.086 | 7.132 | 2,677,876 | -0.34(-4.59%) |
Jul 23, 2008 | 7.435 | 7.498 | 7.372 | 7.476 | 2,786,264 | +0.18(+2.43%) |
Jul 22, 2008 | 7.109 | 7.298 | 7.063 | 7.298 | 2,465,028 | -0.09(-1.24%) |
Jul 21, 2008 | 7.538 | 7.538 | 7.367 | 7.390 | 1,254,227 | +0.02(+0.31%) |
Jul 18, 2008 | 7.315 | 7.378 | 7.212 | 7.367 | 2,905,403 | +0.20(+2.80%) |
Jul 17, 2008 | 7.075 | 7.195 | 6.983 | 7.166 | 2,061,541 | +0.13(+1.79%) |
Jul 16, 2008 | 6.640 | 7.046 | 6.605 | 7.040 | 2,101,574 | +0.33(+4.86%) |
Jul 15, 2008 | 6.754 | 6.875 | 6.680 | 6.714 | 3,446,572 | -0.35(-5.02%) |
Jul 14, 2008 | 7.195 | 7.218 | 7.052 | 7.069 | 2,701,155 | -0.07(-0.96%) |
Jul 11, 2008 | 7.126 | 7.241 | 7.018 | 7.138 | 3,558,903 | -0.18(-2.50%) |
Jul 10, 2008 | 7.315 | 7.361 | 7.212 | 7.321 | 2,573,009 | +0.15(+2.07%) |
Jul 09, 2008 | 7.430 | 7.447 | 7.161 | 7.172 | 1,917,590 | -0.14(-1.88%) |
Jul 08, 2008 | 7.144 | 7.310 | 7.040 | 7.310 | 3,156,741 | +0.05(+0.71%) |
Jul 07, 2008 | 7.355 | 7.390 | 7.206 | 7.258 | 1,732,735 | -0.25(-3.28%) |
Jul 04, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.00(+0.00%) |
Jul 03, 2008 | 7.533 | 7.550 | 7.407 | 7.504 | 2,090,388 | +0.23(+3.23%) |
Jul 02, 2008 | 7.441 | 7.493 | 7.235 | 7.269 | 2,229,625 | -0.08(-1.09%) |
Jul 01, 2008 | 7.315 | 7.407 | 7.178 | 7.350 | 2,806,166 | -0.15(-2.06%) |
Jun 30, 2008 | 7.567 | 7.664 | 7.487 | 7.504 | 3,022,708 | +0.03(+0.38%) |
Jun 27, 2008 | 7.579 | 7.670 | 7.418 | 7.476 | 2,641,309 | -0.05(-0.68%) |
Jun 26, 2008 | 7.687 | 7.756 | 7.498 | 7.527 | 2,748,027 | -0.14(-1.79%) |
Jun 25, 2008 | 7.584 | 7.750 | 7.584 | 7.664 | 1,980,185 | +0.17(+2.29%) |
Jun 24, 2008 | 7.350 | 7.573 | 7.315 | 7.493 | 1,390,555 | +0.10(+1.39%) |
Jun 23, 2008 | 7.464 | 7.481 | 7.378 | 7.390 | 1,257,595 | -0.21(-2.71%) |
Jun 20, 2008 | 7.607 | 7.648 | 7.498 | 7.596 | 2,899,343 | -0.19(-2.50%) |
Jun 19, 2008 | 7.756 | 7.819 | 7.704 | 7.790 | 2,178,916 | -0.22(-2.79%) |
Jun 18, 2008 | 7.991 | 8.036 | 7.945 | 8.014 | 2,030,349 | -0.15(-1.82%) |
Jun 17, 2008 | 8.283 | 8.288 | 8.134 | 8.162 | 1,884,715 | -0.03(-0.35%) |
Jun 16, 2008 | 8.202 | 8.214 | 8.116 | 8.191 | 1,679,485 | -0.02(-0.21%) |
Jun 13, 2008 | 8.145 | 8.214 | 8.094 | 8.208 | 1,531,081 | +0.11(+1.34%) |
Jun 12, 2008 | 8.145 | 8.200 | 8.042 | 8.099 | 1,499,140 | +0.09(+1.14%) |
Jun 11, 2008 | 8.122 | 8.122 | 7.951 | 8.008 | 1,873,969 | -0.05(-0.57%) |
Jun 10, 2008 | 8.088 | 8.151 | 8.014 | 8.054 | 1,261,936 | -0.05(-0.64%) |
Jun 09, 2008 | 8.220 | 8.231 | 8.054 | 8.105 | 1,515,723 | -0.09(-1.05%) |
Jun 06, 2008 | 8.420 | 8.426 | 8.180 | 8.191 | 1,793,456 | -0.45(-5.23%) |
Jun 05, 2008 | 8.540 | 8.643 | 8.488 | 8.643 | 1,952,466 | +0.21(+2.44%) |
Jun 04, 2008 | 8.443 | 8.534 | 8.397 | 8.437 | 2,129,300 | -0.18(-2.06%) |
Jun 03, 2008 | 8.718 | 8.718 | 8.552 | 8.615 | 1,664,312 | -0.22(-2.46%) |
Jun 02, 2008 | 8.952 | 8.964 | 8.769 | 8.832 | 1,897,997 | +0.11(+1.25%) |
May 30, 2008 | 8.769 | 8.792 | 8.700 | 8.723 | 1,783,987 | +0.05(+0.59%) |
May 29, 2008 | 8.569 | 8.712 | 8.552 | 8.672 | 1,621,443 | -0.09(-1.05%) |
May 28, 2008 | 8.718 | 8.763 | 8.660 | 8.763 | 1,439,514 | +0.19(+2.20%) |
May 27, 2008 | 8.517 | 8.603 | 8.500 | 8.575 | 1,252,368 | -0.07(-0.79%) |
May 26, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 1,578,393 | -0.07(-0.79%) |
May 22, 2008 | 8.672 | 8.781 | 8.655 | 8.712 | 1,152,736 | -0.02(-0.26%) |
May 21, 2008 | 8.895 | 8.907 | 8.718 | 8.735 | 1,295,986 | -0.22(-2.49%) |
May 20, 2008 | 8.975 | 9.009 | 8.889 | 8.958 | 1,013,324 | +0.02(+0.26%) |
May 19, 2008 | 8.987 | 9.038 | 8.924 | 8.935 | 1,294,770 | -0.19(-2.07%) |
May 16, 2008 | 9.084 | 9.124 | 9.021 | 9.124 | 1,588,091 | +0.08(+0.89%) |
May 15, 2008 | 8.941 | 9.073 | 8.907 | 9.044 | 1,040,047 | +0.13(+1.48%) |
May 14, 2008 | 8.907 | 8.969 | 8.889 | 8.912 | 1,389,762 | +0.00(+0.00%) |
May 13, 2008 | 8.912 | 8.958 | 8.866 | 8.912 | 1,148,933 | -0.10(-1.14%) |
May 12, 2008 | 8.941 | 9.015 | 8.929 | 9.015 | 1,149,743 | +0.02(+0.25%) |
May 09, 2008 | 8.889 | 9.004 | 8.884 | 8.992 | 864,173 | +0.06(+0.64%) |
May 08, 2008 | 8.964 | 9.010 | 8.907 | 8.935 | 1,551,993 | -0.07(-0.83%) |
May 07, 2008 | 9.095 | 9.187 | 8.964 | 9.010 | 1,409,051 | -0.27(-2.96%) |
May 06, 2008 | 9.153 | 9.330 | 9.113 | 9.284 | 1,899,991 | -0.12(-1.28%) |
May 05, 2008 | 9.382 | 9.450 | 9.364 | 9.405 | 1,646,358 | +0.01(+0.12%) |
May 02, 2008 | 9.376 | 9.439 | 9.301 | 9.393 | 1,517,332 | +0.09(+0.92%) |
May 01, 2008 | 9.095 | 9.313 | 9.095 | 9.307 | 1,631,143 | +0.18(+2.01%) |
Apr 30, 2008 | 9.095 | 9.210 | 9.078 | 9.124 | 1,510,938 | +0.12(+1.33%) |
Apr 29, 2008 | 9.055 | 9.073 | 8.964 | 9.004 | 2,090,673 | -0.19(-2.05%) |
Apr 28, 2008 | 9.135 | 9.227 | 9.113 | 9.193 | 1,178,281 | +0.22(+2.42%) |
Apr 25, 2008 | 8.992 | 9.021 | 8.872 | 8.975 | 1,755,996 | -0.32(-3.45%) |
Apr 24, 2008 | 9.210 | 9.370 | 9.130 | 9.296 | 1,726,393 | +0.01(+0.06%) |
Apr 23, 2008 | 9.256 | 9.353 | 9.170 | 9.290 | 1,671,966 | -0.05(-0.55%) |
Apr 22, 2008 | 9.307 | 9.387 | 9.273 | 9.342 | 1,301,388 | -0.06(-0.67%) |
Apr 21, 2008 | 9.445 | 9.445 | 9.330 | 9.405 | 2,702,614 | -0.15(-1.62%) |
Apr 18, 2008 | 9.570 | 9.628 | 9.307 | 9.559 | 6,434,345 | +0.17(+1.77%) |
Apr 17, 2008 | 9.261 | 9.422 | 9.227 | 9.393 | 1,871,746 | +0.11(+1.23%) |
Apr 16, 2008 | 9.113 | 9.279 | 9.095 | 9.279 | 1,467,187 | +0.31(+3.51%) |
Apr 15, 2008 | 8.975 | 8.975 | 8.884 | 8.964 | 1,325,923 | +0.02(+0.19%) |
Apr 14, 2008 | 8.912 | 8.987 | 8.889 | 8.947 | 1,902,091 | +0.01(+0.06%) |
Apr 11, 2008 | 8.998 | 9.061 | 8.912 | 8.941 | 1,625,998 | -0.08(-0.89%) |
Apr 10, 2008 | 8.958 | 9.078 | 8.912 | 9.021 | 1,379,313 | -0.07(-0.76%) |
Apr 09, 2008 | 9.176 | 9.187 | 9.073 | 9.090 | 1,519,397 | -0.22(-2.40%) |
Apr 08, 2008 | 9.267 | 9.330 | 9.244 | 9.313 | 1,245,636 | +0.00(+0.00%) |
Apr 07, 2008 | 9.376 | 9.376 | 9.267 | 9.313 | 1,496,998 | -0.02(-0.18%) |
Apr 04, 2008 | 9.267 | 9.364 | 9.193 | 9.330 | 1,857,274 | +0.35(+3.89%) |
Apr 03, 2008 | 8.918 | 9.021 | 8.861 | 8.981 | 1,566,321 | -0.19(-2.12%) |
Apr 02, 2008 | 9.141 | 9.227 | 9.073 | 9.176 | 2,284,092 | +0.17(+1.84%) |
Apr 01, 2008 | 8.666 | 9.015 | 8.649 | 9.010 | 1,863,036 | +0.63(+7.51%) |
Mar 31, 2008 | 8.414 | 8.483 | 8.368 | 8.380 | 1,596,179 | -0.09(-1.01%) |
Mar 28, 2008 | 8.494 | 8.569 | 8.431 | 8.466 | 1,626,473 | +0.06(+0.75%) |
Mar 27, 2008 | 8.540 | 8.546 | 8.380 | 8.403 | 1,625,500 | +0.10(+1.24%) |
Mar 26, 2008 | 8.323 | 8.340 | 8.248 | 8.300 | 1,569,013 | -0.14(-1.63%) |
Mar 25, 2008 | 8.317 | 8.454 | 8.265 | 8.437 | 2,209,929 | +0.24(+2.93%) |
Mar 24, 2008 | 8.174 | 8.265 | 8.071 | 8.197 | 1,483,758 | +0.16(+1.99%) |
Mar 21, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.00(+0.00%) |
Mar 20, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.19(+2.41%) |
Mar 19, 2008 | 8.099 | 8.122 | 7.836 | 7.848 | 3,223,456 | -0.22(-2.77%) |
Mar 18, 2008 | 7.945 | 8.071 | 7.899 | 8.071 | 2,905,131 | +0.32(+4.14%) |
Mar 17, 2008 | 7.704 | 7.853 | 7.619 | 7.750 | 3,101,730 | -0.17(-2.17%) |
Mar 14, 2008 | 8.180 | 8.214 | 7.836 | 7.922 | 2,756,931 | -0.22(-2.67%) |
Mar 13, 2008 | 7.951 | 8.174 | 7.882 | 8.139 | 2,723,979 | -0.07(-0.91%) |
Mar 12, 2008 | 8.351 | 8.380 | 8.185 | 8.214 | 2,277,071 | -0.03(-0.35%) |
Mar 11, 2008 | 8.202 | 8.243 | 7.991 | 8.243 | 2,165,151 | +0.45(+5.80%) |
Mar 10, 2008 | 7.956 | 7.985 | 7.756 | 7.790 | 1,967,148 | -0.22(-2.72%) |
Mar 07, 2008 | 8.002 | 8.128 | 7.928 | 8.008 | 2,674,464 | -0.03(-0.43%) |
Mar 06, 2008 | 8.185 | 8.208 | 8.025 | 8.042 | 1,836,374 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.626 | 8.391 | 8.477 | 4,325,496 | +0.07(+0.82%) |
Mar 04, 2008 | 8.363 | 8.449 | 8.254 | 8.409 | 3,282,873 | -0.14(-1.67%) |
Mar 03, 2008 | 8.489 | 8.580 | 8.454 | 8.552 | 2,916,231 | +0.05(+0.61%) |
Feb 29, 2008 | 8.626 | 8.666 | 8.494 | 8.500 | 2,199,595 | -0.39(-4.44%) |
Feb 28, 2008 | 8.838 | 8.941 | 8.815 | 8.895 | 2,271,776 | +0.02(+0.26%) |
Feb 27, 2008 | 8.769 | 8.952 | 8.758 | 8.872 | 1,722,228 | -0.08(-0.90%) |
Feb 26, 2008 | 8.763 | 8.992 | 8.752 | 8.952 | 3,056,340 | +0.25(+2.83%) |
Feb 25, 2008 | 8.523 | 8.718 | 8.426 | 8.706 | 3,522,374 | +0.40(+4.82%) |
Feb 22, 2008 | 8.454 | 8.454 | 8.128 | 8.305 | 2,821,572 | -0.09(-1.02%) |
Feb 21, 2008 | 8.449 | 8.512 | 8.351 | 8.391 | 2,859,594 | +0.20(+2.45%) |
Feb 20, 2008 | 8.065 | 8.220 | 8.008 | 8.191 | 2,752,378 | +0.11(+1.35%) |
Feb 19, 2008 | 8.271 | 8.271 | 8.054 | 8.082 | 2,070,985 | +0.23(+2.99%) |
Feb 18, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 1,559,100 | +0.01(+0.07%) |
Feb 14, 2008 | 7.991 | 8.008 | 7.819 | 7.842 | 2,170,032 | -0.23(-2.91%) |
Feb 13, 2008 | 8.122 | 8.122 | 7.951 | 8.077 | 7,010,610 | +0.18(+2.25%) |
Feb 12, 2008 | 7.727 | 8.008 | 7.699 | 7.899 | 2,458,682 | +0.32(+4.23%) |
Feb 11, 2008 | 7.739 | 7.745 | 7.487 | 7.579 | 2,491,357 | -0.22(-2.79%) |
Feb 08, 2008 | 7.848 | 7.916 | 7.739 | 7.796 | 1,481,245 | -0.23(-2.92%) |
Feb 07, 2008 | 7.996 | 8.082 | 7.905 | 8.031 | 1,891,051 | -0.07(-0.85%) |
Feb 06, 2008 | 8.174 | 8.243 | 8.088 | 8.099 | 1,888,092 | +0.01(+0.14%) |
Feb 05, 2008 | 8.277 | 8.294 | 8.054 | 8.088 | 2,832,644 | -0.44(-5.10%) |
Feb 04, 2008 | 8.597 | 8.603 | 8.494 | 8.523 | 2,112,629 | -0.22(-2.55%) |
Feb 01, 2008 | 8.586 | 8.769 | 8.523 | 8.746 | 3,122,504 | +0.23(+2.76%) |
Jan 31, 2008 | 8.202 | 8.597 | 8.168 | 8.512 | 2,328,804 | -0.18(-2.04%) |
Jan 30, 2008 | 8.637 | 8.895 | 8.609 | 8.689 | 2,212,796 | +0.05(+0.60%) |
Jan 29, 2008 | 8.700 | 8.700 | 8.557 | 8.637 | 2,212,796 | -0.02(-0.20%) |
Jan 28, 2008 | 8.460 | 8.660 | 8.317 | 8.655 | 4,400,435 | +0.31(+3.70%) |
Jan 25, 2008 | 8.866 | 8.884 | 8.307 | 8.346 | 4,593,783 | -0.64(-7.07%) |
Jan 24, 2008 | 8.718 | 9.010 | 8.718 | 8.981 | 5,468,438 | +0.62(+7.39%) |
Jan 23, 2008 | 7.951 | 8.380 | 7.830 | 8.363 | 6,363,013 | -0.15(-1.75%) |
Jan 22, 2008 | 8.059 | 8.546 | 8.048 | 8.512 | 4,975,355 | -0.25(-2.81%) |
Jan 21, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 4,559,887 | -0.31(-3.47%) |
Jan 17, 2008 | 9.422 | 9.462 | 9.023 | 9.073 | 3,377,120 | -0.27(-2.94%) |
Jan 16, 2008 | 9.410 | 9.502 | 9.301 | 9.347 | 3,193,058 | -0.19(-1.98%) |
Jan 15, 2008 | 9.708 | 9.748 | 9.525 | 9.536 | 2,542,112 | -0.33(-3.31%) |
Jan 14, 2008 | 9.845 | 9.874 | 9.771 | 9.862 | 1,647,717 | +0.23(+2.44%) |
Jan 11, 2008 | 9.696 | 9.736 | 9.565 | 9.628 | 2,240,416 | -0.03(-0.30%) |
Jan 10, 2008 | 9.473 | 9.708 | 9.439 | 9.656 | 3,060,543 | +0.04(+0.42%) |
Jan 09, 2008 | 9.513 | 9.616 | 9.433 | 9.616 | 2,547,579 | +0.20(+2.13%) |
Jan 08, 2008 | 9.679 | 9.758 | 9.416 | 9.416 | 1,615,743 | -0.39(-3.97%) |
Jan 07, 2008 | 9.725 | 9.805 | 9.674 | 9.805 | 1,724,324 | +0.05(+0.47%) |
Jan 04, 2008 | 9.880 | 9.891 | 9.742 | 9.759 | 1,253,395 | -0.22(-2.18%) |
Jan 03, 2008 | 9.988 | 10.04 | 9.948 | 9.977 | 1,510,863 | -0.05(-0.51%) |
Jan 02, 2008 | 10.11 | 10.12 | 10.000 | 10.03 | 2,187,406 | -0.01(-0.06%) |
Jan 01, 2008 | 10.02 | 10.15 | 10.02 | 10.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.02 | 10.15 | 10.02 | 10.03 | 1,831,260 | -0.17(-1.68%) |
Dec 28, 2007 | 10.21 | 10.24 | 10.16 | 10.21 | 1,582,814 | +0.17(+1.71%) |
Dec 27, 2007 | 10.08 | 10.11 | 10.02 | 10.03 | 1,167,616 | +0.06(+0.57%) |
Dec 26, 2007 | 9.954 | 9.983 | 9.897 | 9.977 | 954,398 | +0.03(+0.35%) |
Dec 24, 2007 | 9.960 | 9.960 | 9.817 | 9.943 | 584,960 | +0.10(+0.99%) |
Dec 21, 2007 | 9.777 | 9.845 | 9.745 | 9.845 | 1,419,292 | +0.18(+1.90%) |
Dec 20, 2007 | 9.622 | 9.719 | 9.548 | 9.662 | 1,733,661 | +0.07(+0.78%) |
Dec 19, 2007 | 9.628 | 9.696 | 9.513 | 9.588 | 1,826,313 | -0.17(-1.76%) |
Dec 18, 2007 | 9.822 | 9.828 | 9.622 | 9.759 | 1,633,968 | +0.07(+0.71%) |
Dec 17, 2007 | 9.782 | 9.840 | 9.674 | 9.691 | 1,949,081 | -0.22(-2.20%) |
Dec 14, 2007 | 10.05 | 10.11 | 9.908 | 9.908 | 2,387,253 | -0.42(-4.05%) |
Dec 13, 2007 | 10.29 | 10.35 | 10.18 | 10.33 | 1,826,002 | +0.07(+0.67%) |
Dec 12, 2007 | 10.43 | 10.47 | 10.13 | 10.26 | 1,971,355 | +0.15(+1.47%) |
Dec 11, 2007 | 10.41 | 10.49 | 10.07 | 10.11 | 2,100,112 | -0.38(-3.66%) |
Dec 10, 2007 | 10.42 | 10.55 | 10.41 | 10.49 | 1,186,124 | +0.11(+1.05%) |
Dec 07, 2007 | 10.39 | 10.44 | 10.34 | 10.38 | 1,035,293 | +0.05(+0.50%) |
Dec 06, 2007 | 10.19 | 10.33 | 10.15 | 10.33 | 2,421,916 | +0.24(+2.38%) |
Dec 05, 2007 | 10.10 | 10.17 | 10.02 | 10.09 | 5,393,974 | +0.06(+0.57%) |
Dec 04, 2007 | 9.920 | 10.10 | 9.920 | 10.03 | 1,377,974 | +0.01(+0.06%) |