Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7118 | 7189 | 7089 | 7141 | 82,791,800 | +32.30(+0.45%) |
Jul 30, 2008 | 7091 | 7151 | 7020 | 7109 | 94,157,200 | +115.60(+1.65%) |
Jul 29, 2008 | 6880 | 7049 | 6861 | 6993 | 119,370,496 | +24.40(+0.35%) |
Jul 28, 2008 | 6991 | 7025 | 6940 | 6969 | 80,412,400 | -46.10(-0.66%) |
Jul 25, 2008 | 7011 | 7039 | 6940 | 7015 | 106,995,600 | -41.90(-0.59%) |
Jul 24, 2008 | 7147 | 7150 | 7040 | 7057 | 139,374,096 | -1.30(-0.02%) |
Jul 23, 2008 | 7019 | 7082 | 6996 | 7058 | 119,502,000 | +135.90(+1.96%) |
Jul 22, 2008 | 6787 | 6952 | 6760 | 6922 | 98,275,000 | +64.10(+0.93%) |
Jul 21, 2008 | 6817 | 6925 | 6759 | 6858 | 85,213,200 | +30.90(+0.45%) |
Jul 18, 2008 | 6695 | 6837 | 6648 | 6827 | 135,272,704 | +88.10(+1.31%) |
Jul 17, 2008 | 6720 | 6822 | 6680 | 6739 | 142,847,904 | +155.70(+2.37%) |
Jul 16, 2008 | 6584 | 6620 | 6423 | 6584 | 122,453,504 | +21.50(+0.33%) |
Jul 15, 2008 | 6606 | 6613 | 6478 | 6562 | 122,439,400 | -113.30(-1.70%) |
Jul 14, 2008 | 6702 | 6758 | 6675 | 6675 | 73,272,200 | +36.40(+0.55%) |
Jul 11, 2008 | 6841 | 6856 | 6639 | 6639 | 107,961,200 | -164.20(-2.41%) |
Jul 10, 2008 | 6824 | 6872 | 6764 | 6803 | 113,798,496 | -118.30(-1.71%) |
Jul 09, 2008 | 6850 | 6949 | 6830 | 6921 | 103,180,096 | +133.30(+1.96%) |
Jul 08, 2008 | 6685 | 6818 | 6661 | 6788 | 114,028,800 | -27.60(-0.40%) |
Jul 07, 2008 | 6834 | 6836 | 6739 | 6816 | 81,470,400 | +43.00(+0.63%) |
Jul 04, 2008 | 6905 | 6909 | 6752 | 6773 | 71,704,200 | -71.40(-1.04%) |
Jul 03, 2008 | 6764 | 6896 | 6739 | 6844 | 125,294,704 | +0.30(+0.00%) |
Jul 02, 2008 | 6891 | 6945 | 6831 | 6844 | 126,300,000 | -5.90(-0.09%) |
Jul 01, 2008 | 6936 | 6949 | 6801 | 6850 | 135,201,408 | -108.80(-1.56%) |
Jun 30, 2008 | 6851 | 6964 | 6799 | 6958 | 112,894,096 | +97.00(+1.41%) |
Jun 27, 2008 | 6898 | 6932 | 6804 | 6862 | 101,264,800 | -88.20(-1.27%) |
Jun 26, 2008 | 7044 | 7060 | 6934 | 6950 | 108,280,600 | -131.70(-1.86%) |
Jun 25, 2008 | 7054 | 7082 | 7012 | 7081 | 94,188,600 | +55.30(+0.79%) |
Jun 24, 2008 | 7020 | 7082 | 6956 | 7026 | 120,763,400 | -0.80(-0.01%) |
Jun 23, 2008 | 7055 | 7098 | 7009 | 7027 | 76,868,000 | -42.50(-0.60%) |
Jun 20, 2008 | 7160 | 7197 | 7012 | 7069 | 182,574,592 | -89.50(-1.25%) |
Jun 19, 2008 | 7134 | 7186 | 7094 | 7159 | 80,791,000 | -23.70(-0.33%) |
Jun 18, 2008 | 7236 | 7239 | 7148 | 7183 | 99,054,200 | -68.80(-0.95%) |
Jun 17, 2008 | 7274 | 7328 | 7251 | 7251 | 76,638,000 | +13.10(+0.18%) |
Jun 16, 2008 | 7276 | 7314 | 7163 | 7238 | 62,224,000 | -23.10(-0.32%) |
Jun 13, 2008 | 7221 | 7313 | 7152 | 7261 | 85,517,800 | +38.60(+0.53%) |
Jun 12, 2008 | 7159 | 7265 | 7122 | 7223 | 95,181,400 | +55.50(+0.77%) |
Jun 11, 2008 | 7326 | 7336 | 7121 | 7167 | 89,966,200 | -116.90(-1.60%) |
Jun 10, 2008 | 7266 | 7303 | 7228 | 7284 | 100,890,800 | -41.70(-0.57%) |
Jun 09, 2008 | 7326 | 7386 | 7268 | 7326 | 119,475,600 | -60.50(-0.82%) |
Jun 06, 2008 | 7611 | 7612 | 7355 | 7386 | 115,359,696 | -180.80(-2.39%) |
Jun 05, 2008 | 7524 | 7588 | 7502 | 7567 | 132,997,400 | +52.70(+0.70%) |
Jun 04, 2008 | 7549 | 7556 | 7448 | 7514 | 106,173,000 | -75.90(-1.00%) |
Jun 03, 2008 | 7499 | 7594 | 7498 | 7590 | 111,109,904 | +34.70(+0.46%) |
Jun 02, 2008 | 7550 | 7572 | 7492 | 7556 | 92,830,400 | +44.40(+0.59%) |
May 30, 2008 | 7568 | 7598 | 7492 | 7511 | 99,814,600 | -30.50(-0.40%) |
May 29, 2008 | 7502 | 7562 | 7485 | 7542 | 80,234,200 | +67.30(+0.90%) |
May 28, 2008 | 7425 | 7506 | 7408 | 7474 | 83,767,200 | +56.50(+0.76%) |
May 27, 2008 | 7384 | 7473 | 7375 | 7418 | 107,198,000 | +54.10(+0.73%) |
May 26, 2008 | 7420 | 7436 | 7364 | 7364 | 66,621,600 | -96.00(-1.29%) |
May 23, 2008 | 7573 | 7579 | 7445 | 7460 | 68,429,800 | -118.10(-1.56%) |
May 22, 2008 | 7521 | 7614 | 7462 | 7578 | 72,678,000 | +3.70(+0.05%) |
May 21, 2008 | 7645 | 7659 | 7535 | 7574 | 72,315,800 | -52.30(-0.69%) |
May 20, 2008 | 7728 | 7745 | 7614 | 7627 | 63,846,400 | -152.30(-1.96%) |
May 19, 2008 | 7688 | 7785 | 7664 | 7779 | 61,824,600 | +125.20(+1.64%) |
May 16, 2008 | 7722 | 7734 | 7652 | 7654 | 61,625,200 | -29.70(-0.39%) |
May 15, 2008 | 7575 | 7698 | 7566 | 7683 | 66,098,200 | +88.80(+1.17%) |
May 14, 2008 | 7628 | 7646 | 7575 | 7595 | 63,178,000 | +16.30(+0.22%) |
May 13, 2008 | 7558 | 7608 | 7514 | 7578 | 82,506,800 | +94.33(+1.26%) |
May 12, 2008 | 7555 | 7580 | 7424 | 7484 | 0 | -0.03(-0.00%) |
May 09, 2008 | 7555 | 7580 | 7424 | 7484 | 67,864,200 | -102.10(-1.35%) |
May 08, 2008 | 7561 | 7612 | 7551 | 7586 | 78,702,200 | -53.10(-0.70%) |
May 07, 2008 | 7554 | 7643 | 7519 | 7639 | 76,802,800 | +95.50(+1.27%) |
May 06, 2008 | 7637 | 7666 | 7497 | 7544 | 89,614,600 | -114.60(-1.50%) |
May 05, 2008 | 7654 | 7693 | 7640 | 7658 | 42,430,600 | -7.50(-0.10%) |
May 02, 2008 | 7583 | 7690 | 7579 | 7666 | 89,924,800 | +136.80(+1.82%) |
May 01, 2008 | 7470 | 7543 | 7412 | 7529 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 7470 | 7544 | 7412 | 7529 | 91,026,000 | +67.00(+0.90%) |
Apr 29, 2008 | 7502 | 7538 | 7431 | 7462 | 66,286,600 | -88.10(-1.17%) |
Apr 28, 2008 | 7518 | 7588 | 7499 | 7550 | 72,508,200 | +40.60(+0.54%) |
Apr 25, 2008 | 7511 | 7598 | 7494 | 7510 | 84,484,000 | +49.00(+0.66%) |
Apr 24, 2008 | 7353 | 7460 | 7314 | 7460 | 115,243,400 | +136.00(+1.86%) |
Apr 23, 2008 | 7345 | 7367 | 7227 | 7324 | 79,400,200 | -4.40(-0.06%) |
Apr 22, 2008 | 7360 | 7388 | 7305 | 7329 | 60,534,600 | -66.00(-0.89%) |
Apr 21, 2008 | 7452 | 7485 | 7349 | 7395 | 76,659,400 | -23.10(-0.31%) |
Apr 18, 2008 | 7216 | 7422 | 7207 | 7418 | 95,194,200 | +244.40(+3.41%) |
Apr 17, 2008 | 7261 | 7262 | 7133 | 7174 | 65,986,000 | -77.10(-1.06%) |
Apr 16, 2008 | 7222 | 7257 | 7133 | 7251 | 66,550,400 | +63.30(+0.88%) |
Apr 15, 2008 | 7174 | 7241 | 7107 | 7187 | 74,150,200 | +47.90(+0.67%) |
Apr 14, 2008 | 7177 | 7210 | 7124 | 7140 | 64,575,200 | -119.50(-1.65%) |
Apr 11, 2008 | 7353 | 7396 | 7222 | 7259 | 70,387,600 | -53.60(-0.73%) |
Apr 10, 2008 | 7405 | 7414 | 7246 | 7313 | 91,157,800 | -90.50(-1.22%) |
Apr 09, 2008 | 7529 | 7538 | 7403 | 7403 | 65,564,600 | -165.00(-2.18%) |
Apr 08, 2008 | 7576 | 7603 | 7531 | 7568 | 66,733,200 | -71.20(-0.93%) |
Apr 07, 2008 | 7680 | 7707 | 7623 | 7639 | 89,604,200 | +65.80(+0.87%) |
Apr 04, 2008 | 7548 | 7594 | 7500 | 7574 | 66,573,600 | +57.30(+0.76%) |
Apr 03, 2008 | 7599 | 7611 | 7481 | 7516 | 68,678,600 | -80.40(-1.06%) |
Apr 02, 2008 | 7536 | 7625 | 7514 | 7597 | 106,984,704 | +102.30(+1.37%) |
Apr 01, 2008 | 7221 | 7511 | 7219 | 7494 | 125,380,096 | +270.00(+3.74%) |
Mar 31, 2008 | 7162 | 7224 | 7069 | 7224 | 63,495,600 | -15.10(-0.21%) |
Mar 28, 2008 | 7274 | 7289 | 7221 | 7239 | 57,845,800 | -25.60(-0.35%) |
Mar 27, 2008 | 7165 | 7317 | 7164 | 7265 | 82,305,600 | +80.50(+1.12%) |
Mar 26, 2008 | 7219 | 7236 | 7123 | 7184 | 84,565,600 | -49.90(-0.69%) |
Mar 25, 2008 | 7233 | 7271 | 7151 | 7234 | 103,893,504 | +224.54(+3.20%) |
Mar 24, 2008 | 6966 | 7025 | 6945 | 7010 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 6966 | 7025 | 6945 | 7010 | 0 | -0.04(-0.00%) |
Mar 20, 2008 | 6966 | 7025 | 6946 | 7010 | 176,662,800 | -63.10(-0.89%) |
Mar 19, 2008 | 7098 | 7118 | 6974 | 7073 | 122,892,096 | +59.10(+0.84%) |
Mar 18, 2008 | 6876 | 7034 | 6848 | 7014 | 116,515,104 | +239.60(+3.54%) |
Mar 17, 2008 | 6911 | 6973 | 6770 | 6774 | 160,568,192 | -357.70(-5.02%) |
Mar 14, 2008 | 7242 | 7338 | 7052 | 7132 | 122,508,400 | -119.70(-1.65%) |
Mar 13, 2008 | 7160 | 7255 | 7114 | 7252 | 110,069,200 | +6.70(+0.09%) |
Mar 12, 2008 | 7248 | 7303 | 7205 | 7245 | 106,504,400 | +102.00(+1.43%) |
Mar 11, 2008 | 7067 | 7258 | 7042 | 7143 | 107,957,000 | +88.00(+1.25%) |
Mar 10, 2008 | 7118 | 7149 | 7021 | 7055 | 90,864,400 | -119.10(-1.66%) |
Mar 08, 2008 | 7147 | 7223 | 7098 | 7174 | 97,546,400 | -95.80(-1.32%) |
Mar 07, 2008 | 7346 | 7353 | 7238 | 7270 | 86,385,800 | -68.90(-0.94%) |
Mar 06, 2008 | 7335 | 7388 | 7294 | 7339 | 82,559,400 | +62.80(+0.86%) |
Mar 05, 2008 | 7394 | 7452 | 7229 | 7276 | 93,295,200 | -127.90(-1.73%) |
Mar 04, 2008 | 7403 | 7460 | 7361 | 7404 | 91,853,600 | +0.00(+0.00%) |
Mar 03, 2008 | 7403 | 7460 | 7361 | 7404 | 0 | -130.00(-1.73%) |
Mar 01, 2008 | 7581 | 7645 | 7490 | 7534 | 112,318,496 | -129.10(-1.68%) |
Feb 29, 2008 | 7752 | 7803 | 7658 | 7663 | 95,294,400 | -119.50(-1.54%) |
Feb 28, 2008 | 7778 | 7782 | 7658 | 7782 | 85,803,200 | +39.30(+0.51%) |
Feb 27, 2008 | 7641 | 7766 | 7623 | 7743 | 87,729,600 | +127.40(+1.67%) |
Feb 26, 2008 | 7585 | 7634 | 7546 | 7616 | 79,883,800 | +0.00(+0.00%) |
Feb 25, 2008 | 7585 | 7634 | 7546 | 7616 | 0 | +161.00(+2.16%) |
Feb 23, 2008 | 7436 | 7569 | 7425 | 7455 | 83,321,800 | -31.30(-0.42%) |
Feb 22, 2008 | 7402 | 7578 | 7402 | 7486 | 88,644,600 | +104.50(+1.42%) |
Feb 21, 2008 | 7385 | 7454 | 7338 | 7382 | 90,558,200 | -81.10(-1.09%) |
Feb 20, 2008 | 7420 | 7542 | 7367 | 7463 | 118,232,496 | -24.00(-0.32%) |
Feb 19, 2008 | 7422 | 7528 | 7392 | 7487 | 70,289,600 | -78.80(-1.04%) |
Feb 18, 2008 | 7566 | 7566 | 7566 | 7566 | 0 | +212.50(+2.89%) |
Feb 16, 2008 | 7494 | 7517 | 7346 | 7353 | 184,779,296 | -149.00(-1.99%) |
Feb 15, 2008 | 7612 | 7650 | 7483 | 7502 | 165,438,000 | -34.50(-0.46%) |
Feb 14, 2008 | 7485 | 7579 | 7445 | 7536 | 165,075,904 | -10.40(-0.14%) |
Feb 13, 2008 | 7380 | 7554 | 7278 | 7547 | 122,731,904 | +199.40(+2.71%) |
Feb 12, 2008 | 7382 | 7456 | 7332 | 7348 | 73,755,200 | +0.00(+0.00%) |
Feb 11, 2008 | 7382 | 7456 | 7332 | 7348 | 0 | -99.50(-1.34%) |
Feb 09, 2008 | 7504 | 7532 | 7406 | 7447 | 65,831,000 | +27.00(+0.36%) |
Feb 08, 2008 | 7544 | 7546 | 7362 | 7420 | 87,502,000 | -145.50(-1.92%) |
Feb 07, 2008 | 7432 | 7566 | 7425 | 7566 | 96,289,600 | +48.10(+0.64%) |
Feb 06, 2008 | 7740 | 7742 | 7505 | 7517 | 107,092,704 | -234.30(-3.02%) |
Feb 05, 2008 | 7880 | 7888 | 7725 | 7752 | 73,700,200 | +0.00(+0.00%) |
Feb 04, 2008 | 7880 | 7888 | 7725 | 7752 | 0 | -64.30(-0.82%) |
Feb 02, 2008 | 7730 | 7882 | 7696 | 7816 | 105,370,896 | +145.60(+1.90%) |
Feb 01, 2008 | 7660 | 7697 | 7437 | 7670 | 133,002,000 | -1.40(-0.02%) |
Jan 31, 2008 | 7656 | 7746 | 7610 | 7672 | 75,897,200 | -32.60(-0.42%) |
Jan 30, 2008 | 7626 | 7731 | 7613 | 7704 | 81,957,400 | +122.70(+1.62%) |
Jan 29, 2008 | 7595 | 7648 | 7478 | 7582 | 89,112,800 | +0.00(+0.00%) |
Jan 28, 2008 | 7595 | 7648 | 7478 | 7582 | 0 | -105.20(-1.37%) |
Jan 26, 2008 | 7812 | 7839 | 7685 | 7687 | 113,346,496 | -4.10(-0.05%) |
Jan 25, 2008 | 7564 | 7718 | 7531 | 7691 | 155,902,592 | +334.90(+4.55%) |
Jan 24, 2008 | 7626 | 7626 | 7180 | 7356 | 165,486,704 | -131.80(-1.76%) |
Jan 23, 2008 | 7031 | 7534 | 6951 | 7488 | 212,511,200 | +200.80(+2.76%) |
Jan 22, 2008 | 7571 | 7587 | 7264 | 7287 | 166,608,000 | +0.00(+0.00%) |
Jan 21, 2008 | 7571 | 7587 | 7264 | 7287 | 0 | -404.90(-5.26%) |
Jan 19, 2008 | 7806 | 7939 | 7690 | 7692 | 150,715,696 | -96.10(-1.23%) |
Jan 18, 2008 | 7907 | 7951 | 7767 | 7788 | 120,486,400 | -59.40(-0.76%) |
Jan 17, 2008 | 7929 | 7959 | 7779 | 7848 | 123,731,400 | -126.40(-1.59%) |
Jan 16, 2008 | 8163 | 8166 | 7949 | 7974 | 89,881,800 | -219.50(-2.68%) |
Jan 15, 2008 | 8148 | 8250 | 8125 | 8193 | 74,924,400 | +0.00(+0.00%) |
Jan 14, 2008 | 8148 | 8250 | 8125 | 8193 | 0 | +33.70(+0.41%) |
Jan 12, 2008 | 8297 | 8304 | 8156 | 8160 | 95,764,000 | -131.10(-1.58%) |
Jan 11, 2008 | 8366 | 8379 | 8228 | 8291 | 94,847,600 | -49.00(-0.59%) |
Jan 10, 2008 | 8264 | 8346 | 8216 | 8340 | 107,972,400 | +23.40(+0.28%) |
Jan 09, 2008 | 8129 | 8385 | 8128 | 8316 | 132,311,200 | +205.80(+2.54%) |
Jan 08, 2008 | 8090 | 8213 | 8070 | 8111 | 102,996,496 | +0.00(+0.00%) |
Jan 07, 2008 | 8090 | 8213 | 8070 | 8111 | 0 | -19.40(-0.24%) |
Jan 05, 2008 | 8307 | 8344 | 8110 | 8130 | 82,516,600 | -188.80(-2.27%) |
Jan 04, 2008 | 8410 | 8421 | 8273 | 8319 | 70,784,600 | +0.00(+0.00%) |
Jan 03, 2008 | 8410 | 8421 | 8273 | 8319 | 0 | -165.70(-1.95%) |
Jan 02, 2008 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |
Jan 01, 2008 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |
Dec 31, 2007 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | +0.00(+0.00%) |
Dec 29, 2007 | 8468 | 8572 | 8453 | 8484 | 32,228,600 | -33.70(-0.40%) |
Dec 28, 2007 | 8498 | 8562 | 8448 | 8518 | 37,416,200 | +0.00(+0.00%) |
Dec 27, 2007 | 8498 | 8562 | 8448 | 8518 | 0 | +49.80(+0.59%) |
Dec 26, 2007 | 8464 | 8506 | 8446 | 8468 | 115,625,800 | +0.00(+0.00%) |
Dec 24, 2007 | 8464 | 8506 | 8446 | 8468 | 115,625,800 | +0.00(+0.00%) |
Dec 22, 2007 | 8464 | 8506 | 8446 | 8468 | 115,625,800 | +65.60(+0.78%) |
Dec 21, 2007 | 8402 | 8484 | 8369 | 8403 | 55,018,000 | +7.80(+0.09%) |
Dec 20, 2007 | 8464 | 8465 | 8387 | 8395 | 65,080,200 | -72.10(-0.85%) |
Dec 19, 2007 | 8486 | 8565 | 8458 | 8467 | 72,019,600 | -77.50(-0.91%) |
Dec 18, 2007 | 8617 | 8617 | 8516 | 8545 | 72,120,400 | +0.00(+0.00%) |
Dec 17, 2007 | 8617 | 8617 | 8516 | 8545 | 0 | -131.30(-1.51%) |
Dec 15, 2007 | 8702 | 8708 | 8603 | 8676 | 61,544,600 | +17.50(+0.20%) |
Dec 14, 2007 | 8764 | 8810 | 8652 | 8658 | 99,025,600 | -193.90(-2.19%) |
Dec 13, 2007 | 8746 | 8919 | 8722 | 8852 | 102,151,104 | -3.60(-0.04%) |
Dec 12, 2007 | 8903 | 8910 | 8820 | 8856 | 91,676,800 | -29.40(-0.33%) |
Dec 11, 2007 | 8790 | 8905 | 8749 | 8885 | 102,083,104 | +0.00(+0.00%) |
Dec 10, 2007 | 8790 | 8905 | 8749 | 8885 | 0 | +85.60(+0.97%) |
Dec 08, 2007 | 8795 | 8829 | 8760 | 8800 | 71,561,600 | +58.00(+0.66%) |
Dec 07, 2007 | 8733 | 8813 | 8670 | 8742 | 88,113,400 | -16.50(-0.19%) |
Dec 06, 2007 | 8687 | 8789 | 8634 | 8758 | 72,239,800 | +113.20(+1.31%) |
Dec 05, 2007 | 8700 | 8702 | 8592 | 8645 | 76,429,400 | -61.20(-0.70%) |
Dec 04, 2007 | 8800 | 8855 | 8679 | 8706 | 77,454,800 | +0.00(+0.00%) |
Dec 03, 2007 | 8800 | 8855 | 8679 | 8706 | 0 | -122.20(-1.38%) |
Dec 01, 2007 | 8758 | 8849 | 8744 | 8828 | 114,319,200 | +93.90(+1.08%) |
Nov 30, 2007 | 8674 | 8758 | 8659 | 8734 | 98,828,200 | +83.70(+0.97%) |
Nov 29, 2007 | 8468 | 8664 | 8432 | 8651 | 118,562,704 | +219.70(+2.61%) |
Nov 28, 2007 | 8334 | 8462 | 8301 | 8431 | 104,328,600 | +69.90(+0.84%) |
Nov 27, 2007 | 8439 | 8475 | 8343 | 8361 | 92,021,000 | +0.00(+0.00%) |
Nov 26, 2007 | 8439 | 8475 | 8343 | 8361 | 0 | -10.60(-0.13%) |
Nov 24, 2007 | 8243 | 8402 | 8235 | 8372 | 93,415,200 | +144.70(+1.76%) |
Nov 23, 2007 | 8147 | 8290 | 8088 | 8227 | 92,466,400 | +101.70(+1.25%) |
Nov 22, 2007 | 8230 | 8261 | 8081 | 8125 | 128,641,504 | -213.60(-2.56%) |
Nov 21, 2007 | 8337 | 8367 | 8172 | 8339 | 130,045,800 | +68.10(+0.82%) |
Nov 20, 2007 | 8464 | 8511 | 8250 | 8271 | 116,769,296 | +0.00(+0.00%) |
Nov 19, 2007 | 8464 | 8511 | 8250 | 8271 | 0 | -207.90(-2.45%) |
Nov 17, 2007 | 8530 | 8552 | 8445 | 8479 | 85,409,800 | -114.90(-1.34%) |
Nov 16, 2007 | 8654 | 8680 | 8540 | 8594 | 82,842,200 | -37.30(-0.43%) |
Nov 15, 2007 | 8592 | 8680 | 8576 | 8631 | 110,916,704 | +130.40(+1.53%) |
Nov 14, 2007 | 8396 | 8531 | 8372 | 8501 | 108,396,896 | +58.60(+0.69%) |
Nov 13, 2007 | 8362 | 8480 | 8357 | 8442 | 104,910,600 | +0.00(+0.00%) |
Nov 12, 2007 | 8362 | 8480 | 8357 | 8442 | 0 | +24.80(+0.29%) |
Nov 10, 2007 | 8661 | 8668 | 8368 | 8417 | 137,479,200 | -188.00(-2.18%) |
Nov 09, 2007 | 8606 | 8671 | 8578 | 8605 | 112,502,200 | -98.00(-1.13%) |
Nov 08, 2007 | 8800 | 8826 | 8685 | 8703 | 104,950,800 | -67.10(-0.77%) |
Nov 07, 2007 | 8740 | 8793 | 8728 | 8770 | 82,244,400 | +62.50(+0.72%) |
Nov 06, 2007 | 8709 | 8766 | 8697 | 8708 | 102,999,504 | +0.00(+0.00%) |
Nov 05, 2007 | 8709 | 8766 | 8697 | 8708 | 0 | -62.60(-0.71%) |
Nov 02, 2007 | 8823 | 8892 | 8734 | 8770 | 127,767,904 | -121.10(-1.36%) |
Nov 01, 2007 | 9030 | 9042 | 8846 | 8892 | 143,519,296 | -128.10(-1.42%) |
Oct 31, 2007 | 8942 | 9034 | 8911 | 9020 | 97,694,000 | +80.40(+0.90%) |
Oct 30, 2007 | 8970 | 8978 | 8921 | 8939 | 84,959,200 | -68.10(-0.76%) |
Oct 29, 2007 | 9019 | 9023 | 8959 | 9007 | 71,573,800 | +44.40(+0.50%) |
Oct 26, 2007 | 8920 | 8996 | 8861 | 8963 | 92,119,400 | +45.40(+0.51%) |
Oct 25, 2007 | 8902 | 8933 | 8886 | 8918 | 102,346,896 | +66.50(+0.75%) |
Oct 24, 2007 | 8900 | 8928 | 8838 | 8851 | 91,219,400 | -52.20(-0.59%) |
Oct 23, 2007 | 8891 | 8949 | 8889 | 8903 | 55,208,400 | +57.80(+0.65%) |
Oct 22, 2007 | 8828 | 8883 | 8801 | 8845 | 84,596,600 | -91.80(-1.03%) |
Oct 19, 2007 | 9008 | 9029 | 8916 | 8937 | 73,535,000 | -90.30(-1.00%) |
Oct 18, 2007 | 9088 | 9114 | 9013 | 9028 | 83,155,400 | -44.30(-0.49%) |
Oct 17, 2007 | 9043 | 9123 | 9032 | 9072 | 65,509,800 | +9.10(+0.10%) |
Oct 16, 2007 | 9133 | 9134 | 9040 | 9063 | 84,518,400 | -116.80(-1.27%) |
Oct 15, 2007 | 9185 | 9228 | 9149 | 9180 | 55,571,800 | -18.00(-0.20%) |
Oct 12, 2007 | 9166 | 9198 | 9120 | 9198 | 68,912,400 | -20.80(-0.23%) |
Oct 11, 2007 | 9179 | 9244 | 9170 | 9218 | 74,306,600 | +36.00(+0.39%) |
Oct 10, 2007 | 9159 | 9185 | 9136 | 9182 | 58,592,000 | +44.50(+0.49%) |
Oct 09, 2007 | 9107 | 9146 | 9083 | 9138 | 55,860,200 | +40.80(+0.45%) |
Oct 08, 2007 | 9080 | 9120 | 9068 | 9097 | 41,085,800 | +21.70(+0.24%) |
Oct 05, 2007 | 9060 | 9101 | 9025 | 9075 | 57,836,800 | +21.90(+0.24%) |
Oct 04, 2007 | 9051 | 9100 | 9038 | 9053 | 69,417,000 | -35.30(-0.39%) |
Oct 03, 2007 | 9080 | 9097 | 9035 | 9089 | 76,582,400 | +14.70(+0.16%) |
Oct 02, 2007 | 9070 | 9112 | 9041 | 9074 | 108,557,504 | +51.50(+0.57%) |
Oct 01, 2007 | 8856 | 9030 | 8856 | 9022 | 107,671,600 | +89.00(+1.00%) |
Sep 28, 2007 | 8904 | 8941 | 8864 | 8934 | 67,090,200 | +47.50(+0.53%) |
Sep 27, 2007 | 8909 | 8931 | 8881 | 8886 | 69,560,400 | +26.30(+0.30%) |
Sep 26, 2007 | 8863 | 8894 | 8832 | 8860 | 71,362,400 | +30.50(+0.35%) |
Sep 25, 2007 | 8867 | 8887 | 8777 | 8829 | 77,853,600 | -76.90(-0.86%) |
Sep 24, 2007 | 8874 | 8940 | 8866 | 8906 | 80,303,600 | +8.80(+0.10%) |
Sep 21, 2007 | 8902 | 8958 | 8874 | 8897 | 148,191,200 | +0.60(+0.01%) |
Sep 20, 2007 | 8948 | 8977 | 8897 | 8897 | 80,604,400 | -110.10(-1.22%) |
Sep 19, 2007 | 8966 | 9058 | 8924 | 9007 | 128,352,200 | +230.90(+2.63%) |
Sep 18, 2007 | 8669 | 8798 | 8666 | 8776 | 85,255,800 | +90.10(+1.04%) |
Sep 17, 2007 | 8741 | 8746 | 8658 | 8686 | 54,840,000 | -86.80(-0.99%) |
Sep 14, 2007 | 8827 | 8840 | 8727 | 8773 | 65,435,000 | -105.40(-1.19%) |
Sep 13, 2007 | 8765 | 8892 | 8735 | 8878 | 67,005,000 | +94.00(+1.07%) |
Sep 12, 2007 | 8734 | 8796 | 8696 | 8784 | 70,677,400 | +66.80(+0.77%) |
Sep 11, 2007 | 8674 | 8731 | 8658 | 8717 | 66,848,600 | +104.70(+1.22%) |
Sep 10, 2007 | 8688 | 8714 | 8604 | 8612 | 80,134,800 | -63.60(-0.73%) |
Sep 07, 2007 | 8802 | 8853 | 8667 | 8676 | 88,324,400 | -154.00(-1.74%) |
Sep 06, 2007 | 8897 | 8897 | 8758 | 8830 | 71,846,200 | -13.00(-0.15%) |
Sep 05, 2007 | 8954 | 8963 | 8824 | 8843 | 86,982,200 | -123.20(-1.37%) |
Sep 04, 2007 | 8854 | 8975 | 8813 | 8966 | 79,542,600 | +88.50(+1.00%) |
Sep 03, 2007 | 8935 | 8938 | 8863 | 8878 | 40,953,400 | -3.70(-0.04%) |
Aug 31, 2007 | 8814 | 8908 | 8790 | 8882 | 69,383,600 | +104.80(+1.19%) |
Aug 30, 2007 | 8792 | 8798 | 8674 | 8777 | 60,213,800 | +48.90(+0.56%) |
Aug 29, 2007 | 8655 | 8736 | 8631 | 8728 | 68,577,200 | +13.10(+0.15%) |
Aug 28, 2007 | 8826 | 8840 | 8710 | 8715 | 68,706,200 | -131.50(-1.49%) |
Aug 27, 2007 | 8818 | 8853 | 8795 | 8846 | 38,070,600 | +70.30(+0.80%) |
Aug 24, 2007 | 8689 | 8776 | 8682 | 8776 | 58,536,000 | +37.40(+0.43%) |
Aug 23, 2007 | 8796 | 8824 | 8711 | 8738 | 83,281,600 | +23.90(+0.27%) |
Aug 22, 2007 | 8639 | 8741 | 8639 | 8715 | 80,506,400 | +111.40(+1.29%) |
Aug 21, 2007 | 8603 | 8645 | 8528 | 8603 | 80,150,800 | +8.90(+0.10%) |
Aug 20, 2007 | 8598 | 8651 | 8576 | 8594 | 78,814,800 | +51.30(+0.60%) |
Aug 17, 2007 | 8364 | 8655 | 8330 | 8543 | 180,382,592 | +120.70(+1.43%) |
Aug 16, 2007 | 8474 | 8535 | 8387 | 8422 | 137,323,600 | -239.30(-2.76%) |
Aug 15, 2007 | 8494 | 8678 | 8484 | 8662 | 95,860,400 | +112.30(+1.31%) |
Aug 14, 2007 | 8608 | 8668 | 8540 | 8549 | 96,575,600 | -138.20(-1.59%) |
Aug 13, 2007 | 8667 | 8708 | 8617 | 8688 | 76,061,000 | +122.00(+1.42%) |
Aug 10, 2007 | 8678 | 8688 | 8515 | 8566 | 136,223,104 | -239.80(-2.72%) |
Aug 09, 2007 | 8921 | 8927 | 8759 | 8805 | 120,738,704 | -158.90(-1.77%) |
Aug 08, 2007 | 8805 | 8992 | 8797 | 8964 | 98,208,000 | +217.20(+2.48%) |
Aug 07, 2007 | 8709 | 8751 | 8692 | 8747 | 93,260,800 | +107.10(+1.24%) |
Aug 06, 2007 | 8583 | 8665 | 8571 | 8640 | 97,325,800 | -31.50(-0.36%) |
Aug 03, 2007 | 8800 | 8817 | 8643 | 8671 | 75,007,800 | -104.30(-1.19%) |
Aug 02, 2007 | 8897 | 8910 | 8764 | 8776 | 124,069,104 | -109.30(-1.23%) |