Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 5.606 | 5.822 | 5.601 | 5.711 | 220,291 | +0.02(+0.41%) |
Nov 26, 2008 | 5.145 | 5.787 | 5.145 | 5.688 | 490,909 | +0.41(+7.74%) |
Nov 25, 2008 | 5.256 | 5.320 | 5.104 | 5.279 | 242,937 | +0.08(+1.57%) |
Nov 24, 2008 | 5.110 | 5.285 | 5.028 | 5.198 | 463,400 | +0.09(+1.71%) |
Nov 21, 2008 | 5.431 | 5.431 | 4.882 | 5.110 | 420,525 | -0.22(-4.06%) |
Nov 20, 2008 | 5.577 | 5.887 | 5.285 | 5.326 | 208,702 | -0.39(-6.84%) |
Nov 19, 2008 | 6.161 | 6.301 | 5.706 | 5.717 | 364,312 | -0.44(-7.20%) |
Nov 18, 2008 | 6.266 | 6.313 | 5.846 | 6.161 | 310,938 | -0.11(-1.68%) |
Nov 17, 2008 | 6.179 | 6.406 | 5.939 | 6.266 | 411,092 | +0.02(+0.37%) |
Nov 14, 2008 | 6.809 | 6.809 | 6.237 | 6.243 | 0 | -0.70(-10.09%) |
Nov 13, 2008 | 6.547 | 6.950 | 6.173 | 6.944 | 415,163 | +0.42(+6.45%) |
Nov 12, 2008 | 6.833 | 6.862 | 6.523 | 6.523 | 238,620 | -0.41(-5.98%) |
Nov 11, 2008 | 6.909 | 7.259 | 6.704 | 6.938 | 221,516 | -0.06(-0.83%) |
Nov 10, 2008 | 7.131 | 7.224 | 6.955 | 6.996 | 352,786 | -0.08(-1.16%) |
Nov 07, 2008 | 7.078 | 7.119 | 6.973 | 7.078 | 338,270 | +0.05(+0.75%) |
Nov 06, 2008 | 7.300 | 7.341 | 6.745 | 7.025 | 602,061 | -0.41(-5.50%) |
Nov 05, 2008 | 7.475 | 7.662 | 7.329 | 7.434 | 235,901 | -0.05(-0.62%) |
Nov 04, 2008 | 7.709 | 7.709 | 7.288 | 7.481 | 247,100 | -0.20(-2.59%) |
Nov 03, 2008 | 8.258 | 8.258 | 7.621 | 7.680 | 219,014 | -0.59(-7.13%) |
Oct 31, 2008 | 8.077 | 8.415 | 7.896 | 8.269 | 321,099 | +0.28(+3.51%) |
Oct 30, 2008 | 7.569 | 8.071 | 7.493 | 7.989 | 346,098 | +0.64(+8.66%) |
Oct 29, 2008 | 7.539 | 7.726 | 7.288 | 7.352 | 523,567 | -0.28(-3.67%) |
Oct 28, 2008 | 7.382 | 7.732 | 7.242 | 7.633 | 398,343 | +0.40(+5.57%) |
Oct 27, 2008 | 7.306 | 7.522 | 7.113 | 7.230 | 229,658 | -0.08(-1.04%) |
Oct 24, 2008 | 6.914 | 7.598 | 6.587 | 7.306 | 355,836 | -0.33(-4.28%) |
Oct 23, 2008 | 7.650 | 7.726 | 7.382 | 7.633 | 431,943 | +0.08(+1.08%) |
Oct 22, 2008 | 7.341 | 7.656 | 7.306 | 7.551 | 357,361 | -0.01(-0.15%) |
Oct 21, 2008 | 7.417 | 7.709 | 7.352 | 7.563 | 311,864 | -0.02(-0.23%) |
Oct 20, 2008 | 7.662 | 7.680 | 7.446 | 7.580 | 301,804 | -0.01(-0.15%) |
Oct 17, 2008 | 7.761 | 8.742 | 7.212 | 7.592 | 0 | -0.06(-0.84%) |
Oct 16, 2008 | 6.844 | 7.662 | 6.844 | 7.656 | 447,191 | +0.58(+8.17%) |
Oct 15, 2008 | 7.604 | 7.767 | 7.008 | 7.078 | 409,117 | -0.38(-5.09%) |
Oct 14, 2008 | 8.205 | 8.205 | 7.183 | 7.458 | 348,014 | -0.54(-6.79%) |
Oct 13, 2008 | 6.932 | 8.334 | 6.868 | 8.001 | 879,299 | +1.41(+21.35%) |
Oct 10, 2008 | 5.939 | 6.599 | 5.665 | 6.593 | 638,502 | +0.34(+5.51%) |
Oct 09, 2008 | 6.336 | 6.506 | 6.079 | 6.249 | 830,922 | -0.12(-1.83%) |
Oct 08, 2008 | 6.441 | 6.821 | 6.132 | 6.366 | 610,109 | -0.20(-3.02%) |
Oct 07, 2008 | 7.206 | 7.306 | 6.517 | 6.564 | 228,583 | -0.52(-7.34%) |
Oct 06, 2008 | 7.265 | 7.347 | 6.698 | 7.084 | 378,757 | -0.36(-4.79%) |
Oct 03, 2008 | 7.820 | 7.913 | 7.358 | 7.440 | 0 | -0.23(-3.04%) |
Oct 02, 2008 | 8.018 | 8.082 | 7.668 | 7.674 | 262,554 | -0.41(-5.13%) |
Oct 01, 2008 | 8.176 | 8.398 | 7.919 | 8.088 | 245,047 | -0.12(-1.49%) |
Sep 30, 2008 | 8.982 | 8.982 | 8.036 | 8.211 | 425,259 | -0.61(-6.89%) |
Sep 29, 2008 | 9.064 | 9.157 | 8.404 | 8.818 | 375,184 | -0.36(-3.94%) |
Sep 26, 2008 | 9.175 | 9.350 | 8.912 | 9.180 | 0 | -0.16(-1.75%) |
Sep 25, 2008 | 8.958 | 9.408 | 8.900 | 9.344 | 381,802 | +0.33(+3.63%) |
Sep 24, 2008 | 9.291 | 9.414 | 8.830 | 9.017 | 467,673 | -0.27(-2.95%) |
Sep 23, 2008 | 9.151 | 9.472 | 8.947 | 9.291 | 740,919 | +0.18(+1.99%) |
Sep 22, 2008 | 9.940 | 10.25 | 9.023 | 9.110 | 511,776 | -0.93(-9.25%) |
Sep 19, 2008 | 9.741 | 10.94 | 9.399 | 10.04 | 0 | +0.89(+9.70%) |
Sep 18, 2008 | 8.415 | 9.256 | 8.322 | 9.151 | 752,993 | +0.95(+11.61%) |
Sep 17, 2008 | 8.357 | 8.701 | 8.077 | 8.199 | 584,746 | -0.27(-3.24%) |
Sep 16, 2008 | 8.923 | 9.116 | 8.310 | 8.474 | 1,133,946 | -0.71(-7.70%) |
Sep 15, 2008 | 9.227 | 9.770 | 9.099 | 9.180 | 274,919 | -0.34(-3.62%) |
Sep 12, 2008 | 9.653 | 9.712 | 9.396 | 9.525 | 0 | -0.18(-1.87%) |
Sep 11, 2008 | 9.566 | 9.823 | 9.291 | 9.706 | 338,666 | +0.01(+0.06%) |
Sep 10, 2008 | 9.607 | 9.770 | 9.496 | 9.700 | 190,771 | +0.21(+2.22%) |
Sep 09, 2008 | 9.607 | 9.881 | 9.461 | 9.490 | 425,222 | -0.15(-1.57%) |
Sep 08, 2008 | 9.321 | 9.770 | 9.239 | 9.642 | 646,772 | +0.50(+5.43%) |
Sep 05, 2008 | 8.923 | 9.157 | 8.777 | 9.145 | 0 | +0.16(+1.82%) |
Sep 04, 2008 | 8.783 | 9.052 | 8.719 | 8.982 | 696,227 | +0.18(+2.06%) |
Sep 03, 2008 | 8.993 | 9.180 | 8.678 | 8.801 | 477,591 | -0.23(-2.52%) |
Sep 02, 2008 | 9.215 | 9.315 | 8.807 | 9.029 | 398,828 | +0.02(+0.26%) |
Aug 29, 2008 | 9.081 | 9.198 | 8.906 | 9.005 | 0 | -0.14(-1.53%) |
Aug 28, 2008 | 8.993 | 9.224 | 8.958 | 9.145 | 203,038 | +0.22(+2.49%) |
Aug 27, 2008 | 8.596 | 8.935 | 8.596 | 8.923 | 351,800 | +0.26(+2.96%) |
Aug 26, 2008 | 8.608 | 8.690 | 8.450 | 8.666 | 634,608 | +0.06(+0.68%) |
Aug 25, 2008 | 8.719 | 8.801 | 8.468 | 8.608 | 501,969 | -0.15(-1.73%) |
Aug 22, 2008 | 8.923 | 8.923 | 8.614 | 8.760 | 0 | +0.12(+1.42%) |
Aug 21, 2008 | 8.760 | 8.855 | 8.631 | 8.637 | 296,898 | -0.17(-1.92%) |
Aug 20, 2008 | 8.964 | 8.964 | 8.760 | 8.807 | 231,327 | -0.08(-0.85%) |
Aug 19, 2008 | 9.081 | 9.151 | 8.807 | 8.883 | 303,520 | -0.25(-2.75%) |
Aug 18, 2008 | 9.502 | 9.624 | 9.069 | 9.134 | 345,373 | -0.32(-3.34%) |
Aug 15, 2008 | 9.630 | 9.893 | 9.321 | 9.449 | 0 | -0.01(-0.12%) |
Aug 14, 2008 | 9.478 | 9.869 | 9.391 | 9.461 | 196,844 | -0.11(-1.16%) |
Aug 13, 2008 | 9.589 | 9.840 | 9.461 | 9.572 | 215,668 | -0.05(-0.49%) |
Aug 12, 2008 | 10.94 | 10.94 | 9.583 | 9.618 | 313,585 | -0.58(-5.67%) |
Aug 11, 2008 | 9.782 | 10.37 | 9.782 | 10.20 | 316,334 | +0.36(+3.62%) |
Aug 08, 2008 | 9.537 | 10.15 | 8.386 | 9.840 | 1,496,251 | +0.27(+2.81%) |
Aug 07, 2008 | 9.887 | 10.14 | 9.373 | 9.572 | 454,774 | -0.48(-4.82%) |
Aug 06, 2008 | 10.04 | 10.17 | 9.788 | 10.06 | 254,025 | +0.02(+0.18%) |
Aug 05, 2008 | 9.671 | 10.05 | 9.659 | 10.04 | 294,842 | +0.36(+3.68%) |
Aug 04, 2008 | 9.759 | 10.05 | 9.531 | 9.683 | 250,211 | -0.08(-0.78%) |
Aug 01, 2008 | 9.589 | 9.852 | 9.513 | 9.759 | 221,112 | +0.18(+1.83%) |
Jul 31, 2008 | 9.566 | 9.875 | 9.496 | 9.583 | 203,368 | -0.09(-0.91%) |
Jul 30, 2008 | 9.817 | 9.928 | 9.467 | 9.671 | 207,158 | -0.11(-1.08%) |
Jul 29, 2008 | 9.776 | 9.817 | 9.227 | 9.776 | 172,476 | +0.54(+5.82%) |
Jul 28, 2008 | 9.864 | 9.864 | 9.139 | 9.239 | 359,129 | -0.58(-5.89%) |
Jul 25, 2008 | 9.735 | 9.975 | 9.671 | 9.817 | 245,237 | +0.12(+1.20%) |
Jul 24, 2008 | 10.10 | 10.25 | 9.636 | 9.700 | 229,761 | -0.34(-3.43%) |
Jul 23, 2008 | 10.00 | 10.41 | 9.887 | 10.04 | 287,713 | +0.01(+0.06%) |
Jul 22, 2008 | 9.472 | 10.07 | 9.461 | 10.04 | 357,716 | +0.50(+5.20%) |
Jul 21, 2008 | 9.636 | 9.893 | 9.496 | 9.542 | 283,359 | -0.09(-0.91%) |
Jul 18, 2008 | 9.881 | 9.881 | 9.414 | 9.630 | 433,032 | -0.22(-2.19%) |
Jul 17, 2008 | 9.391 | 9.852 | 9.227 | 9.846 | 373,146 | +0.48(+5.11%) |
Jul 16, 2008 | 8.988 | 9.391 | 8.812 | 9.367 | 299,979 | +0.35(+3.89%) |
Jul 15, 2008 | 8.777 | 9.139 | 8.526 | 9.017 | 484,116 | +0.25(+2.80%) |
Jul 14, 2008 | 9.554 | 9.554 | 8.678 | 8.772 | 604,448 | -0.69(-7.28%) |
Jul 11, 2008 | 9.607 | 9.613 | 9.052 | 9.461 | 453,035 | -0.27(-2.76%) |
Jul 10, 2008 | 9.887 | 10.17 | 9.537 | 9.729 | 515,125 | -0.22(-2.17%) |
Jul 09, 2008 | 10.83 | 10.91 | 9.945 | 9.945 | 592,152 | -0.82(-7.60%) |
Jul 08, 2008 | 10.42 | 10.77 | 10.32 | 10.76 | 637,341 | +0.34(+3.25%) |
Jul 07, 2008 | 10.38 | 10.65 | 10.33 | 10.42 | 457,065 | +0.09(+0.91%) |
Jul 04, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.00(+0.00%) |
Jul 03, 2008 | 10.37 | 10.61 | 10.25 | 10.33 | 425,855 | +0.04(+0.40%) |
Jul 02, 2008 | 10.19 | 10.40 | 10.11 | 10.29 | 567,987 | +0.07(+0.69%) |
Jul 01, 2008 | 10.18 | 10.38 | 10.06 | 10.22 | 800,913 | -0.09(-0.85%) |
Jun 30, 2008 | 10.44 | 10.59 | 10.21 | 10.31 | 540,487 | -0.13(-1.29%) |
Jun 27, 2008 | 10.55 | 10.69 | 10.20 | 10.44 | 603,311 | -0.11(-1.05%) |
Jun 26, 2008 | 10.57 | 10.69 | 10.40 | 10.55 | 317,967 | -0.17(-1.58%) |
Jun 25, 2008 | 10.26 | 10.88 | 10.26 | 10.72 | 411,703 | +0.44(+4.32%) |
Jun 24, 2008 | 10.49 | 10.61 | 10.27 | 10.28 | 562,232 | -0.33(-3.14%) |
Jun 23, 2008 | 10.80 | 10.87 | 10.61 | 10.61 | 756,077 | -0.05(-0.44%) |
Jun 20, 2008 | 10.64 | 10.83 | 10.42 | 10.66 | 472,567 | -0.14(-1.30%) |
Jun 19, 2008 | 10.54 | 10.88 | 10.37 | 10.80 | 293,044 | +0.34(+3.24%) |
Jun 18, 2008 | 10.40 | 10.60 | 10.29 | 10.46 | 389,358 | +0.01(+0.11%) |
Jun 17, 2008 | 10.35 | 10.58 | 10.29 | 10.45 | 305,702 | +0.09(+0.90%) |
Jun 16, 2008 | 10.29 | 10.47 | 10.04 | 10.35 | 546,879 | -0.08(-0.78%) |
Jun 13, 2008 | 9.799 | 10.44 | 9.653 | 10.44 | 634,454 | +0.78(+8.11%) |
Jun 12, 2008 | 9.899 | 10.06 | 9.633 | 9.653 | 916,905 | -0.16(-1.67%) |
Jun 11, 2008 | 10.17 | 10.27 | 9.811 | 9.817 | 511,545 | -0.43(-4.16%) |
Jun 10, 2008 | 10.32 | 10.63 | 10.06 | 10.24 | 979,122 | -0.51(-4.73%) |
Jun 09, 2008 | 10.80 | 10.97 | 10.59 | 10.75 | 409,951 | -0.05(-0.49%) |
Jun 06, 2008 | 10.99 | 11.10 | 10.66 | 10.80 | 473,827 | -0.20(-1.80%) |
Jun 05, 2008 | 10.90 | 11.03 | 10.87 | 11.00 | 424,247 | +0.09(+0.80%) |
Jun 04, 2008 | 11.03 | 11.15 | 10.82 | 10.91 | 288,046 | -0.14(-1.27%) |
Jun 03, 2008 | 11.24 | 11.31 | 10.87 | 11.05 | 285,912 | -0.11(-0.94%) |
Jun 02, 2008 | 11.31 | 11.40 | 10.95 | 11.16 | 373,233 | -0.16(-1.39%) |
May 30, 2008 | 11.14 | 11.48 | 11.09 | 11.32 | 359,771 | +0.18(+1.57%) |
May 29, 2008 | 11.13 | 11.32 | 11.00 | 11.14 | 536,675 | +0.01(+0.05%) |
May 28, 2008 | 11.22 | 11.48 | 10.94 | 11.14 | 660,552 | -0.13(-1.14%) |
May 27, 2008 | 11.13 | 11.50 | 11.10 | 11.27 | 429,566 | +0.08(+0.68%) |
May 26, 2008 | 11.34 | 11.39 | 11.06 | 11.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.34 | 11.39 | 11.06 | 11.19 | 362,026 | -0.07(-0.62%) |
May 22, 2008 | 11.48 | 11.68 | 11.26 | 11.26 | 496,183 | -0.30(-2.63%) |
May 21, 2008 | 11.64 | 11.80 | 11.36 | 11.56 | 508,490 | -0.18(-1.49%) |
May 20, 2008 | 11.88 | 11.99 | 11.48 | 11.74 | 573,872 | -0.19(-1.62%) |
May 19, 2008 | 12.10 | 12.19 | 11.90 | 11.93 | 578,172 | -0.27(-2.20%) |
May 16, 2008 | 12.08 | 12.24 | 11.75 | 12.20 | 520,978 | +0.15(+1.26%) |
May 15, 2008 | 11.86 | 12.08 | 11.74 | 12.05 | 424,532 | +0.12(+1.03%) |
May 14, 2008 | 11.95 | 12.21 | 11.81 | 11.93 | 634,024 | -0.08(-0.68%) |
May 13, 2008 | 11.67 | 12.15 | 11.45 | 12.01 | 756,553 | +0.68(+5.98%) |
May 12, 2008 | 11.25 | 11.53 | 10.98 | 11.33 | 599,710 | +0.06(+0.52%) |
May 09, 2008 | 10.51 | 11.53 | 10.51 | 11.27 | 934,195 | +1.64(+16.97%) |
May 08, 2008 | 9.542 | 9.747 | 9.461 | 9.636 | 363,112 | +0.08(+0.79%) |
May 07, 2008 | 9.502 | 9.753 | 9.461 | 9.560 | 419,251 | +0.00(+0.00%) |
May 06, 2008 | 9.577 | 9.653 | 9.379 | 9.560 | 317,830 | -0.03(-0.30%) |
May 05, 2008 | 9.741 | 9.916 | 9.347 | 9.589 | 612,484 | -0.05(-0.48%) |
May 02, 2008 | 9.782 | 9.846 | 9.496 | 9.636 | 438,544 | -0.05(-0.48%) |
May 01, 2008 | 9.204 | 9.875 | 9.204 | 9.683 | 436,720 | +0.34(+3.63%) |
Apr 30, 2008 | 8.923 | 9.455 | 8.906 | 9.344 | 477,529 | +0.41(+4.64%) |
Apr 29, 2008 | 8.999 | 9.145 | 8.929 | 8.929 | 258,735 | -0.09(-1.04%) |
Apr 28, 2008 | 8.830 | 9.116 | 8.812 | 9.023 | 335,116 | -0.05(-0.52%) |
Apr 25, 2008 | 8.982 | 9.180 | 8.620 | 9.069 | 332,241 | +0.24(+2.71%) |
Apr 24, 2008 | 8.357 | 8.848 | 8.264 | 8.830 | 352,637 | +0.47(+5.59%) |
Apr 23, 2008 | 8.363 | 8.386 | 8.182 | 8.363 | 283,273 | +0.01(+0.14%) |
Apr 22, 2008 | 8.275 | 8.374 | 8.147 | 8.351 | 439,621 | +0.13(+1.56%) |
Apr 21, 2008 | 8.065 | 8.287 | 7.942 | 8.223 | 548,206 | +0.06(+0.72%) |
Apr 18, 2008 | 7.896 | 8.246 | 7.849 | 8.164 | 610,369 | +0.40(+5.11%) |
Apr 17, 2008 | 7.890 | 7.890 | 7.715 | 7.767 | 350,468 | -0.08(-1.04%) |
Apr 16, 2008 | 7.709 | 7.884 | 7.685 | 7.849 | 460,214 | +0.27(+3.54%) |
Apr 15, 2008 | 7.580 | 7.750 | 7.440 | 7.580 | 236,268 | +0.08(+1.01%) |
Apr 14, 2008 | 7.358 | 7.639 | 7.277 | 7.504 | 324,842 | +0.14(+1.90%) |
Apr 11, 2008 | 7.557 | 7.615 | 7.329 | 7.364 | 350,346 | -0.33(-4.25%) |
Apr 10, 2008 | 7.534 | 7.861 | 7.469 | 7.691 | 451,607 | +0.25(+3.38%) |
Apr 09, 2008 | 7.761 | 7.761 | 7.382 | 7.440 | 532,076 | -0.25(-3.19%) |
Apr 08, 2008 | 7.884 | 7.890 | 7.534 | 7.685 | 392,891 | -0.26(-3.24%) |
Apr 07, 2008 | 7.966 | 8.112 | 7.826 | 7.942 | 370,139 | -0.02(-0.29%) |
Apr 04, 2008 | 7.849 | 8.012 | 7.685 | 7.966 | 566,342 | +0.11(+1.34%) |
Apr 03, 2008 | 7.650 | 7.861 | 7.504 | 7.861 | 628,240 | +0.12(+1.51%) |
Apr 02, 2008 | 7.703 | 7.855 | 7.545 | 7.744 | 843,322 | +0.15(+1.92%) |
Apr 01, 2008 | 7.171 | 7.609 | 7.142 | 7.598 | 1,228,407 | +0.55(+7.88%) |
Mar 31, 2008 | 7.487 | 7.621 | 7.008 | 7.043 | 1,969,842 | -0.44(-5.85%) |
Mar 28, 2008 | 7.393 | 7.767 | 7.370 | 7.481 | 1,640,369 | +0.08(+1.10%) |
Mar 27, 2008 | 7.294 | 7.586 | 7.136 | 7.399 | 961,500 | +0.11(+1.52%) |
Mar 26, 2008 | 7.487 | 7.487 | 7.166 | 7.288 | 893,669 | -0.22(-2.95%) |
Mar 25, 2008 | 7.212 | 7.697 | 7.212 | 7.510 | 1,461,155 | +0.32(+4.38%) |
Mar 24, 2008 | 6.745 | 7.796 | 6.704 | 7.195 | 3,055,372 | +0.30(+4.41%) |
Mar 21, 2008 | 5.951 | 7.282 | 5.951 | 6.891 | 5,152,479 | +0.00(+0.00%) |
Mar 20, 2008 | 5.951 | 7.282 | 5.951 | 6.891 | 5,152,479 | +0.99(+16.83%) |
Mar 19, 2008 | 5.974 | 6.295 | 5.787 | 5.898 | 1,811,287 | -0.06(-0.98%) |
Mar 18, 2008 | 5.898 | 6.033 | 5.589 | 5.957 | 2,823,083 | -0.38(-5.99%) |
Mar 17, 2008 | 6.377 | 6.500 | 5.963 | 6.336 | 2,109,938 | -0.15(-2.34%) |
Mar 14, 2008 | 6.693 | 6.990 | 6.424 | 6.488 | 1,788,561 | -0.23(-3.48%) |
Mar 13, 2008 | 6.763 | 7.066 | 6.494 | 6.722 | 1,456,876 | +0.00(+0.00%) |
Mar 12, 2008 | 7.183 | 7.096 | 6.698 | 6.722 | 1,436,004 | -0.20(-2.87%) |
Mar 11, 2008 | 7.154 | 7.586 | 6.622 | 6.920 | 1,726,024 | +1.66(+31.52%) |
Mar 10, 2008 | 5.571 | 5.571 | 5.262 | 5.262 | 862,444 | -0.22(-3.94%) |
Mar 07, 2008 | 5.688 | 6.129 | 5.460 | 5.478 | 761,642 | -0.04(-0.74%) |
Mar 06, 2008 | 6.395 | 6.395 | 5.519 | 5.519 | 856,496 | -0.91(-14.17%) |
Mar 05, 2008 | 6.138 | 6.602 | 6.138 | 6.430 | 950,036 | +0.27(+4.36%) |
Mar 04, 2008 | 6.097 | 6.342 | 5.968 | 6.161 | 581,674 | +0.13(+2.13%) |
Mar 03, 2008 | 6.260 | 6.406 | 5.951 | 6.033 | 459,597 | -0.29(-4.62%) |
Feb 29, 2008 | 6.506 | 6.541 | 6.290 | 6.325 | 418,672 | -0.23(-3.56%) |
Feb 28, 2008 | 6.681 | 6.681 | 6.383 | 6.558 | 477,806 | -0.11(-1.58%) |
Feb 27, 2008 | 6.658 | 6.979 | 6.547 | 6.663 | 384,165 | -0.07(-1.04%) |
Feb 26, 2008 | 6.634 | 6.932 | 6.552 | 6.733 | 708,927 | +0.06(+0.87%) |
Feb 25, 2008 | 6.523 | 6.710 | 6.424 | 6.675 | 541,470 | +0.09(+1.42%) |
Feb 22, 2008 | 6.856 | 6.879 | 6.517 | 6.582 | 515,499 | -0.22(-3.26%) |
Feb 21, 2008 | 6.973 | 7.166 | 6.698 | 6.804 | 486,873 | -0.13(-1.85%) |
Feb 20, 2008 | 6.839 | 6.990 | 6.716 | 6.932 | 441,595 | +0.06(+0.85%) |
Feb 19, 2008 | 7.119 | 7.148 | 6.763 | 6.874 | 383,083 | -0.09(-1.34%) |
Feb 18, 2008 | 7.055 | 7.096 | 6.757 | 6.967 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.055 | 7.096 | 6.757 | 6.967 | 669,906 | -0.14(-1.97%) |
Feb 14, 2008 | 7.323 | 7.364 | 7.020 | 7.107 | 527,048 | -0.16(-2.17%) |
Feb 13, 2008 | 7.177 | 7.370 | 7.119 | 7.265 | 611,060 | +0.17(+2.39%) |
Feb 12, 2008 | 7.020 | 7.312 | 7.008 | 7.096 | 658,420 | +0.09(+1.25%) |
Feb 11, 2008 | 6.932 | 7.212 | 6.809 | 7.008 | 524,624 | +0.06(+0.93%) |
Feb 08, 2008 | 7.148 | 7.236 | 6.879 | 6.944 | 547,317 | -0.22(-3.02%) |
Feb 07, 2008 | 6.798 | 7.236 | 6.745 | 7.160 | 736,369 | +0.36(+5.24%) |
Feb 06, 2008 | 7.177 | 7.177 | 6.786 | 6.804 | 659,815 | -0.25(-3.56%) |
Feb 05, 2008 | 7.411 | 7.411 | 7.008 | 7.055 | 1,046,698 | -0.58(-7.65%) |
Feb 04, 2008 | 7.732 | 7.884 | 7.370 | 7.639 | 719,509 | -0.10(-1.28%) |
Feb 01, 2008 | 8.118 | 8.246 | 7.715 | 7.738 | 778,243 | -0.35(-4.31%) |
Jan 31, 2008 | 7.709 | 8.281 | 7.709 | 8.087 | 839,026 | +0.15(+1.89%) |
Jan 30, 2008 | 8.234 | 8.293 | 7.936 | 7.936 | 784,281 | -0.37(-4.43%) |
Jan 29, 2008 | 7.942 | 8.468 | 7.855 | 8.304 | 796,606 | +0.38(+4.79%) |
Jan 28, 2008 | 8.579 | 8.591 | 7.744 | 7.925 | 1,413,589 | -1.18(-12.96%) |
Jan 25, 2008 | 9.040 | 9.285 | 8.795 | 9.104 | 955,180 | +0.20(+2.30%) |
Jan 24, 2008 | 9.139 | 9.431 | 8.830 | 8.900 | 850,014 | -0.23(-2.50%) |
Jan 23, 2008 | 8.591 | 9.134 | 8.240 | 9.128 | 870,549 | +0.32(+3.58%) |
Jan 22, 2008 | 7.901 | 9.005 | 7.901 | 8.812 | 776,854 | +0.29(+3.43%) |
Jan 21, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 1,010,968 | -0.16(-1.82%) |
Jan 17, 2008 | 9.081 | 9.344 | 8.497 | 8.678 | 609,911 | -0.40(-4.38%) |
Jan 16, 2008 | 9.256 | 9.548 | 8.982 | 9.075 | 547,228 | -0.25(-2.69%) |
Jan 15, 2008 | 9.169 | 9.402 | 8.999 | 9.326 | 680,281 | +0.02(+0.19%) |
Jan 14, 2008 | 9.712 | 9.712 | 9.175 | 9.309 | 710,987 | -0.37(-3.86%) |
Jan 11, 2008 | 9.940 | 10.14 | 9.577 | 9.683 | 446,477 | -0.36(-3.55%) |
Jan 10, 2008 | 9.694 | 10.23 | 9.589 | 10.04 | 611,972 | +0.22(+2.26%) |
Jan 09, 2008 | 10.16 | 10.23 | 9.134 | 9.817 | 744,272 | -0.34(-3.39%) |
Jan 08, 2008 | 10.71 | 10.93 | 10.16 | 10.16 | 438,770 | -0.43(-4.08%) |
Jan 07, 2008 | 10.58 | 11.01 | 10.09 | 10.59 | 500,235 | +0.08(+0.78%) |
Jan 04, 2008 | 10.66 | 10.67 | 10.20 | 10.51 | 469,561 | -0.18(-1.69%) |
Jan 03, 2008 | 11.18 | 11.24 | 10.63 | 10.69 | 388,018 | -0.48(-4.34%) |
Jan 02, 2008 | 11.83 | 11.85 | 11.16 | 11.18 | 438,614 | -0.69(-5.81%) |
Jan 01, 2008 | 11.91 | 12.14 | 11.79 | 11.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.91 | 12.14 | 11.79 | 11.87 | 594,517 | -0.12(-0.97%) |
Dec 28, 2007 | 12.05 | 12.14 | 11.97 | 11.98 | 386,066 | -0.06(-0.48%) |
Dec 27, 2007 | 12.04 | 12.29 | 11.95 | 12.04 | 531,345 | -0.09(-0.72%) |
Dec 26, 2007 | 11.69 | 12.16 | 11.61 | 12.13 | 477,483 | +0.42(+3.59%) |
Dec 24, 2007 | 11.43 | 11.75 | 11.28 | 11.71 | 499,202 | +0.23(+2.04%) |
Dec 21, 2007 | 11.24 | 11.48 | 11.15 | 11.48 | 459,032 | +0.44(+3.97%) |
Dec 20, 2007 | 11.21 | 11.34 | 10.63 | 11.04 | 435,835 | -0.08(-0.73%) |
Dec 19, 2007 | 11.24 | 11.27 | 10.98 | 11.12 | 237,331 | -0.06(-0.57%) |
Dec 18, 2007 | 10.86 | 11.35 | 10.72 | 11.18 | 673,124 | +0.55(+5.22%) |
Dec 17, 2007 | 10.51 | 10.73 | 10.51 | 10.63 | 375,689 | -0.09(-0.82%) |
Dec 14, 2007 | 10.71 | 10.87 | 10.61 | 10.72 | 367,983 | -0.13(-1.18%) |
Dec 13, 2007 | 10.77 | 10.91 | 10.49 | 10.84 | 284,969 | -0.09(-0.85%) |
Dec 12, 2007 | 11.34 | 11.57 | 10.66 | 10.94 | 442,753 | -0.16(-1.47%) |
Dec 11, 2007 | 11.66 | 11.70 | 10.97 | 11.10 | 285,691 | -0.49(-4.23%) |
Dec 10, 2007 | 11.73 | 11.82 | 11.47 | 11.59 | 255,626 | -0.13(-1.15%) |
Dec 07, 2007 | 11.73 | 11.83 | 11.40 | 11.73 | 288,530 | +0.01(+0.10%) |
Dec 06, 2007 | 11.69 | 11.78 | 11.34 | 11.71 | 369,695 | +0.01(+0.10%) |
Dec 05, 2007 | 11.71 | 11.97 | 11.55 | 11.70 | 360,680 | +0.00(+0.00%) |
Dec 04, 2007 | 11.50 | 11.93 | 11.40 | 11.70 | 484,909 | +0.23(+1.98%) |