Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 7.279 | 7.584 | 7.056 | 7.584 | 0 | +0.40(+5.51%) |
Oct 30, 2008 | 7.207 | 7.261 | 6.929 | 7.188 | 131,181 | +0.09(+1.28%) |
Oct 29, 2008 | 6.943 | 7.170 | 6.842 | 7.097 | 164,058 | +0.34(+5.05%) |
Oct 28, 2008 | 7.170 | 7.273 | 6.601 | 6.756 | 197,828 | +0.09(+1.30%) |
Oct 27, 2008 | 6.742 | 6.883 | 6.660 | 6.669 | 182,826 | -0.16(-2.40%) |
Oct 24, 2008 | 7.147 | 7.248 | 6.510 | 6.833 | 0 | -0.35(-4.88%) |
Oct 23, 2008 | 7.056 | 7.398 | 6.851 | 7.184 | 319,015 | +0.17(+2.47%) |
Oct 22, 2008 | 7.289 | 7.289 | 6.961 | 7.011 | 298,666 | -0.39(-5.23%) |
Oct 21, 2008 | 7.735 | 7.735 | 7.393 | 7.398 | 264,368 | -0.14(-1.81%) |
Oct 20, 2008 | 7.279 | 7.698 | 7.061 | 7.534 | 390,981 | +0.47(+6.64%) |
Oct 17, 2008 | 7.070 | 7.106 | 6.583 | 7.065 | 0 | +0.51(+7.70%) |
Oct 16, 2008 | 7.352 | 7.352 | 6.210 | 6.560 | 440,866 | -0.23(-3.42%) |
Oct 15, 2008 | 6.902 | 7.170 | 6.760 | 6.792 | 273,471 | -0.36(-5.09%) |
Oct 14, 2008 | 7.402 | 7.835 | 6.856 | 7.156 | 551,423 | +0.33(+4.80%) |
Oct 13, 2008 | 5.900 | 6.829 | 5.235 | 6.829 | 833,507 | +1.70(+33.10%) |
Oct 10, 2008 | 5.340 | 5.613 | 3.756 | 5.131 | 0 | -0.31(-5.77%) |
Oct 09, 2008 | 6.055 | 6.537 | 5.445 | 5.445 | 837,141 | -0.64(-10.55%) |
Oct 08, 2008 | 6.683 | 6.683 | 5.568 | 6.087 | 1,235,432 | -0.60(-8.99%) |
Oct 07, 2008 | 7.038 | 7.416 | 6.556 | 6.688 | 596,957 | -0.28(-3.99%) |
Oct 06, 2008 | 8.158 | 8.158 | 5.932 | 6.965 | 1,855,816 | -1.06(-13.22%) |
Oct 03, 2008 | 8.240 | 8.427 | 7.985 | 8.026 | 0 | -0.21(-2.54%) |
Oct 02, 2008 | 8.345 | 8.399 | 8.194 | 8.235 | 187,799 | -0.10(-1.15%) |
Oct 01, 2008 | 8.550 | 8.550 | 8.331 | 8.331 | 161,048 | +0.00(+0.00%) |
Sep 30, 2008 | 8.240 | 8.458 | 8.226 | 8.331 | 270,382 | +0.09(+1.10%) |
Sep 29, 2008 | 9.169 | 9.169 | 8.194 | 8.240 | 347,885 | -0.41(-4.69%) |
Sep 26, 2008 | 8.627 | 8.718 | 8.513 | 8.645 | 0 | -0.00(-0.05%) |
Sep 25, 2008 | 8.654 | 8.946 | 8.604 | 8.650 | 235,147 | -0.00(-0.05%) |
Sep 24, 2008 | 8.672 | 8.923 | 8.604 | 8.654 | 243,584 | +0.00(+0.05%) |
Sep 23, 2008 | 9.105 | 9.187 | 8.609 | 8.650 | 362,332 | -0.62(-6.68%) |
Sep 22, 2008 | 9.105 | 10.24 | 8.927 | 9.269 | 771,706 | +0.39(+4.41%) |
Sep 19, 2008 | 8.650 | 8.968 | 8.650 | 8.877 | 0 | +0.34(+3.97%) |
Sep 18, 2008 | 8.764 | 8.764 | 8.445 | 8.539 | 360,109 | -0.02(-0.23%) |
Sep 17, 2008 | 8.946 | 8.991 | 8.518 | 8.559 | 246,949 | -0.34(-3.79%) |
Sep 16, 2008 | 8.950 | 9.191 | 8.814 | 8.896 | 514,551 | -0.25(-2.79%) |
Sep 15, 2008 | 9.150 | 9.264 | 8.877 | 9.150 | 254,624 | -0.02(-0.25%) |
Sep 12, 2008 | 9.091 | 9.319 | 8.977 | 9.173 | 0 | +0.18(+2.03%) |
Sep 11, 2008 | 9.105 | 9.187 | 8.809 | 8.991 | 231,953 | +0.05(+0.51%) |
Sep 10, 2008 | 8.991 | 9.264 | 8.946 | 8.946 | 167,761 | -0.04(-0.41%) |
Sep 09, 2008 | 9.087 | 9.182 | 8.977 | 8.982 | 227,955 | -0.13(-1.45%) |
Sep 08, 2008 | 9.173 | 9.255 | 9.059 | 9.114 | 181,229 | -0.02(-0.20%) |
Sep 05, 2008 | 9.114 | 9.173 | 8.991 | 9.132 | 0 | +0.02(+0.20%) |
Sep 04, 2008 | 9.173 | 9.264 | 9.105 | 9.114 | 127,150 | -0.12(-1.33%) |
Sep 03, 2008 | 9.296 | 9.333 | 9.210 | 9.237 | 139,146 | -0.22(-2.36%) |
Sep 02, 2008 | 9.446 | 9.515 | 9.446 | 9.460 | 376,749 | +0.03(+0.34%) |
Aug 29, 2008 | 9.337 | 9.446 | 9.337 | 9.428 | 0 | +0.04(+0.44%) |
Aug 28, 2008 | 9.428 | 9.437 | 9.314 | 9.387 | 165,868 | +0.08(+0.83%) |
Aug 27, 2008 | 9.178 | 9.328 | 9.178 | 9.310 | 152,848 | +0.09(+0.94%) |
Aug 26, 2008 | 9.155 | 9.310 | 9.155 | 9.223 | 72,736 | -0.02(-0.25%) |
Aug 25, 2008 | 9.333 | 9.333 | 9.173 | 9.246 | 75,253 | -0.02(-0.20%) |
Aug 22, 2008 | 9.228 | 9.287 | 9.223 | 9.264 | 0 | -0.01(-0.15%) |
Aug 21, 2008 | 9.255 | 9.287 | 9.219 | 9.278 | 50,170 | +0.00(+0.00%) |
Aug 20, 2008 | 9.273 | 9.333 | 9.205 | 9.278 | 133,325 | -0.01(-0.10%) |
Aug 19, 2008 | 9.242 | 9.287 | 9.219 | 9.287 | 69,643 | +0.03(+0.34%) |
Aug 18, 2008 | 9.282 | 9.319 | 9.223 | 9.255 | 130,645 | +0.07(+0.79%) |
Aug 15, 2008 | 9.155 | 9.314 | 9.128 | 9.182 | 0 | +0.01(+0.15%) |
Aug 14, 2008 | 9.196 | 9.203 | 9.105 | 9.169 | 115,598 | +0.08(+0.90%) |
Aug 13, 2008 | 9.196 | 9.219 | 9.082 | 9.087 | 126,768 | -0.04(-0.40%) |
Aug 12, 2008 | 9.146 | 9.223 | 9.096 | 9.123 | 98,386 | +0.01(+0.10%) |
Aug 11, 2008 | 9.105 | 9.169 | 9.096 | 9.114 | 92,681 | -0.02(-0.25%) |
Aug 08, 2008 | 9.128 | 9.205 | 9.059 | 9.137 | 139,638 | +0.06(+0.70%) |
Aug 07, 2008 | 9.182 | 9.182 | 9.059 | 9.073 | 88,119 | -0.03(-0.35%) |
Aug 06, 2008 | 8.946 | 9.137 | 8.946 | 9.105 | 98,135 | +0.10(+1.07%) |
Aug 05, 2008 | 9.105 | 9.119 | 8.905 | 9.008 | 106,849 | +0.12(+1.32%) |
Aug 04, 2008 | 9.105 | 9.150 | 8.877 | 8.891 | 100,536 | -0.17(-1.86%) |
Aug 01, 2008 | 8.959 | 9.128 | 8.959 | 9.059 | 90,728 | +0.06(+0.71%) |
Jul 31, 2008 | 9.059 | 9.242 | 8.877 | 8.996 | 214,758 | -0.16(-1.79%) |
Jul 30, 2008 | 9.055 | 9.196 | 9.055 | 9.160 | 122,720 | +0.14(+1.59%) |
Jul 29, 2008 | 9.016 | 9.123 | 8.991 | 9.016 | 124,033 | -0.05(-0.53%) |
Jul 28, 2008 | 9.041 | 9.173 | 9.041 | 9.064 | 94,922 | -0.01(-0.15%) |
Jul 25, 2008 | 9.319 | 9.319 | 9.059 | 9.078 | 122,179 | +0.00(+0.05%) |
Jul 24, 2008 | 9.132 | 9.219 | 9.041 | 9.073 | 181,721 | -0.04(-0.48%) |
Jul 23, 2008 | 9.059 | 9.246 | 9.059 | 9.117 | 147,636 | +0.08(+0.84%) |
Jul 22, 2008 | 9.396 | 9.396 | 8.923 | 9.041 | 200,097 | +0.12(+1.33%) |
Jul 21, 2008 | 8.764 | 8.996 | 8.764 | 8.923 | 200,712 | +0.18(+2.03%) |
Jul 18, 2008 | 8.873 | 9.037 | 8.650 | 8.745 | 411,431 | +0.27(+3.22%) |
Jul 17, 2008 | 8.581 | 8.645 | 8.445 | 8.472 | 229,492 | +0.03(+0.38%) |
Jul 16, 2008 | 8.604 | 8.604 | 8.313 | 8.440 | 301,981 | -0.06(-0.75%) |
Jul 15, 2008 | 8.750 | 8.795 | 8.458 | 8.504 | 335,459 | -0.25(-2.81%) |
Jul 14, 2008 | 9.401 | 9.401 | 8.723 | 8.750 | 296,515 | -0.06(-0.72%) |
Jul 11, 2008 | 8.896 | 9.201 | 8.764 | 8.814 | 540,570 | +0.13(+1.52%) |
Jul 10, 2008 | 8.650 | 8.718 | 8.527 | 8.682 | 219,660 | +0.15(+1.71%) |
Jul 09, 2008 | 8.645 | 8.682 | 8.249 | 8.536 | 218,907 | +0.18(+2.18%) |
Jul 08, 2008 | 7.889 | 8.418 | 7.867 | 8.354 | 394,350 | -0.07(-0.81%) |
Jul 07, 2008 | 8.759 | 8.759 | 7.830 | 8.422 | 860,179 | -0.34(-3.90%) |
Jul 04, 2008 | 8.823 | 8.937 | 8.650 | 8.764 | 207,810 | +0.00(+0.00%) |
Jul 03, 2008 | 8.823 | 8.937 | 8.650 | 8.764 | 207,810 | -0.08(-0.88%) |
Jul 02, 2008 | 8.855 | 8.964 | 8.809 | 8.841 | 146,158 | +0.01(+0.10%) |
Jul 01, 2008 | 8.968 | 8.982 | 8.713 | 8.832 | 440,819 | -0.13(-1.42%) |
Jun 30, 2008 | 8.927 | 9.364 | 8.891 | 8.959 | 280,271 | -0.01(-0.10%) |
Jun 27, 2008 | 9.100 | 9.173 | 8.968 | 8.968 | 271,590 | -0.10(-1.15%) |
Jun 26, 2008 | 9.287 | 9.287 | 8.996 | 9.073 | 309,987 | -0.13(-1.39%) |
Jun 25, 2008 | 9.205 | 9.355 | 9.146 | 9.201 | 255,285 | -0.03(-0.30%) |
Jun 24, 2008 | 9.383 | 9.405 | 9.150 | 9.228 | 224,895 | -0.06(-0.69%) |
Jun 23, 2008 | 9.232 | 9.383 | 9.201 | 9.292 | 334,638 | +0.07(+0.79%) |
Jun 20, 2008 | 9.487 | 9.487 | 9.196 | 9.219 | 359,758 | -0.18(-1.94%) |
Jun 19, 2008 | 9.547 | 9.619 | 9.269 | 9.401 | 508,903 | -0.14(-1.43%) |
Jun 18, 2008 | 9.656 | 9.715 | 9.537 | 9.537 | 141,580 | -0.18(-1.87%) |
Jun 17, 2008 | 9.783 | 9.783 | 9.642 | 9.720 | 275,351 | +0.05(+0.47%) |
Jun 16, 2008 | 9.679 | 9.938 | 9.660 | 9.674 | 176,868 | -0.07(-0.70%) |
Jun 13, 2008 | 9.965 | 9.965 | 9.610 | 9.742 | 182,744 | +0.11(+1.18%) |
Jun 12, 2008 | 9.501 | 9.729 | 9.501 | 9.628 | 125,088 | +0.07(+0.71%) |
Jun 11, 2008 | 9.792 | 9.792 | 9.560 | 9.560 | 168,170 | -0.15(-1.55%) |
Jun 10, 2008 | 9.708 | 9.783 | 9.578 | 9.710 | 134,599 | -0.03(-0.28%) |
Jun 09, 2008 | 9.788 | 9.835 | 9.633 | 9.738 | 187,963 | -0.06(-0.60%) |
Jun 06, 2008 | 9.879 | 9.879 | 9.765 | 9.797 | 119,427 | -0.10(-1.06%) |
Jun 05, 2008 | 9.906 | 9.938 | 9.788 | 9.902 | 179,570 | +0.14(+1.45%) |
Jun 04, 2008 | 9.811 | 9.906 | 9.692 | 9.761 | 228,249 | -0.38(-3.77%) |
Jun 03, 2008 | 10.17 | 10.20 | 10.05 | 10.14 | 244,755 | +0.03(+0.27%) |
Jun 02, 2008 | 10.03 | 10.17 | 10.03 | 10.12 | 144,387 | +0.04(+0.36%) |
May 30, 2008 | 10.12 | 10.12 | 10.03 | 10.08 | 140,512 | +0.01(+0.09%) |
May 29, 2008 | 10.03 | 10.11 | 9.852 | 10.07 | 221,176 | +0.12(+1.19%) |
May 28, 2008 | 10.17 | 10.17 | 9.952 | 9.952 | 187,638 | -0.08(-0.82%) |
May 27, 2008 | 10.03 | 10.11 | 10.02 | 10.03 | 101,768 | +0.01(+0.09%) |
May 26, 2008 | 10.47 | 10.47 | 10.01 | 10.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.47 | 10.47 | 10.01 | 10.02 | 117,766 | -0.05(-0.54%) |
May 22, 2008 | 10.06 | 10.17 | 10.06 | 10.08 | 134,452 | -0.00(-0.04%) |
May 21, 2008 | 10.01 | 10.13 | 9.971 | 10.08 | 178,718 | +0.15(+1.51%) |
May 20, 2008 | 9.833 | 9.970 | 9.833 | 9.933 | 355,200 | +0.13(+1.30%) |
May 19, 2008 | 9.792 | 9.838 | 9.792 | 9.806 | 127,524 | +0.01(+0.14%) |
May 16, 2008 | 9.788 | 9.847 | 9.772 | 9.792 | 113,287 | +0.02(+0.19%) |
May 15, 2008 | 9.765 | 9.856 | 9.734 | 9.774 | 174,177 | +0.02(+0.23%) |
May 14, 2008 | 9.801 | 9.806 | 9.715 | 9.751 | 117,008 | +0.01(+0.09%) |
May 13, 2008 | 9.756 | 9.783 | 9.679 | 9.742 | 128,027 | -0.04(-0.42%) |
May 12, 2008 | 9.683 | 9.801 | 9.651 | 9.783 | 163,456 | +0.10(+0.99%) |
May 09, 2008 | 9.738 | 9.738 | 9.629 | 9.688 | 48,257 | +0.02(+0.24%) |
May 08, 2008 | 9.674 | 9.697 | 9.651 | 9.665 | 143,594 | +0.00(+0.00%) |
May 07, 2008 | 9.697 | 9.715 | 9.651 | 9.665 | 124,334 | -0.03(-0.33%) |
May 06, 2008 | 9.633 | 9.738 | 9.633 | 9.697 | 165,275 | +0.01(+0.14%) |
May 05, 2008 | 9.633 | 9.720 | 9.633 | 9.683 | 123,853 | -0.01(-0.14%) |
May 02, 2008 | 9.697 | 9.710 | 9.651 | 9.697 | 136,328 | +0.02(+0.24%) |
May 01, 2008 | 9.588 | 9.674 | 9.588 | 9.674 | 117,582 | +0.11(+1.14%) |
Apr 30, 2008 | 9.715 | 9.715 | 9.565 | 9.565 | 107,249 | -0.09(-0.94%) |
Apr 29, 2008 | 9.656 | 9.701 | 9.651 | 9.656 | 125,422 | -0.04(-0.38%) |
Apr 28, 2008 | 9.742 | 9.742 | 9.651 | 9.692 | 106,195 | +0.02(+0.19%) |
Apr 25, 2008 | 9.697 | 9.697 | 9.638 | 9.674 | 98,388 | +0.00(+0.05%) |
Apr 24, 2008 | 9.660 | 9.720 | 9.659 | 9.669 | 130,698 | -0.03(-0.28%) |
Apr 23, 2008 | 9.665 | 9.697 | 9.665 | 9.697 | 92,626 | +0.04(+0.42%) |
Apr 22, 2008 | 9.688 | 9.710 | 9.656 | 9.656 | 171,744 | -0.04(-0.42%) |
Apr 21, 2008 | 9.779 | 9.779 | 9.679 | 9.697 | 74,704 | +0.00(+0.00%) |
Apr 18, 2008 | 9.779 | 9.779 | 9.647 | 9.697 | 181,927 | +0.02(+0.24%) |
Apr 17, 2008 | 9.619 | 9.697 | 9.565 | 9.674 | 218,955 | +0.00(+0.00%) |
Apr 16, 2008 | 9.560 | 9.692 | 9.560 | 9.674 | 89,676 | +0.15(+1.53%) |
Apr 15, 2008 | 9.478 | 9.592 | 9.446 | 9.528 | 114,722 | +0.06(+0.67%) |
Apr 14, 2008 | 9.738 | 9.738 | 9.446 | 9.465 | 97,419 | +0.00(+0.00%) |
Apr 11, 2008 | 9.624 | 9.628 | 9.446 | 9.465 | 126,214 | -0.11(-1.19%) |
Apr 10, 2008 | 9.692 | 9.692 | 9.542 | 9.578 | 146,017 | -0.05(-0.47%) |
Apr 09, 2008 | 9.765 | 9.833 | 9.560 | 9.624 | 149,808 | -0.06(-0.67%) |
Apr 08, 2008 | 9.674 | 9.792 | 9.647 | 9.689 | 178,584 | +0.00(+0.01%) |
Apr 07, 2008 | 9.720 | 9.783 | 9.665 | 9.688 | 122,570 | -0.01(-0.08%) |
Apr 04, 2008 | 9.674 | 9.697 | 9.647 | 9.696 | 121,294 | +0.02(+0.22%) |
Apr 03, 2008 | 9.683 | 9.697 | 9.628 | 9.674 | 65,151 | -0.00(-0.05%) |
Apr 02, 2008 | 9.765 | 9.788 | 9.597 | 9.679 | 104,690 | +0.02(+0.24%) |
Apr 01, 2008 | 9.606 | 9.697 | 9.565 | 9.656 | 146,294 | +0.05(+0.57%) |
Mar 31, 2008 | 9.560 | 9.724 | 9.501 | 9.601 | 109,325 | +0.09(+0.91%) |
Mar 28, 2008 | 9.679 | 9.774 | 9.501 | 9.515 | 143,669 | -0.05(-0.52%) |
Mar 27, 2008 | 9.560 | 9.651 | 9.560 | 9.565 | 90,280 | +0.00(+0.05%) |
Mar 26, 2008 | 9.560 | 9.651 | 9.551 | 9.560 | 119,618 | +0.00(+0.00%) |
Mar 25, 2008 | 9.519 | 9.560 | 9.455 | 9.560 | 165,156 | +0.01(+0.10%) |
Mar 24, 2008 | 9.301 | 9.783 | 9.287 | 9.551 | 210,929 | +0.27(+2.94%) |
Mar 21, 2008 | 9.783 | 9.783 | 9.219 | 9.278 | 212,682 | +0.00(+0.00%) |
Mar 20, 2008 | 9.783 | 9.783 | 9.219 | 9.278 | 212,682 | +0.01(+0.10%) |
Mar 19, 2008 | 9.783 | 9.783 | 9.242 | 9.269 | 177,481 | -0.19(-2.02%) |
Mar 18, 2008 | 9.378 | 9.592 | 9.342 | 9.460 | 209,723 | +0.08(+0.82%) |
Mar 17, 2008 | 9.628 | 9.788 | 9.287 | 9.383 | 327,771 | -0.25(-2.65%) |
Mar 14, 2008 | 9.806 | 9.806 | 9.446 | 9.638 | 272,219 | +0.00(+0.05%) |
Mar 13, 2008 | 9.779 | 9.824 | 9.583 | 9.633 | 256,858 | -0.06(-0.66%) |
Mar 12, 2008 | 9.924 | 9.924 | 9.597 | 9.697 | 129,145 | -0.04(-0.37%) |
Mar 11, 2008 | 10.04 | 10.04 | 9.610 | 9.733 | 238,189 | +0.09(+0.90%) |
Mar 10, 2008 | 10.17 | 10.17 | 9.424 | 9.647 | 255,285 | -0.11(-1.17%) |
Mar 07, 2008 | 9.924 | 9.924 | 9.660 | 9.761 | 245,569 | -0.26(-2.59%) |
Mar 06, 2008 | 10.13 | 10.13 | 10.01 | 10.02 | 97,623 | -0.07(-0.72%) |
Mar 05, 2008 | 10.27 | 10.28 | 10.08 | 10.09 | 107,249 | -0.33(-3.15%) |
Mar 04, 2008 | 10.42 | 10.54 | 10.36 | 10.42 | 201,945 | -0.03(-0.26%) |
Mar 03, 2008 | 10.45 | 10.47 | 10.36 | 10.45 | 244,460 | +0.02(+0.22%) |
Feb 29, 2008 | 10.47 | 10.47 | 10.29 | 10.43 | 147,930 | -0.02(-0.22%) |
Feb 28, 2008 | 10.45 | 10.47 | 10.43 | 10.45 | 110,684 | +0.02(+0.17%) |
Feb 27, 2008 | 10.45 | 10.47 | 10.43 | 10.43 | 118,188 | +0.02(+0.22%) |
Feb 26, 2008 | 10.47 | 10.47 | 10.38 | 10.41 | 128,846 | -0.05(-0.44%) |
Feb 25, 2008 | 10.38 | 10.47 | 10.34 | 10.45 | 102,742 | +0.14(+1.37%) |
Feb 22, 2008 | 10.37 | 10.37 | 10.27 | 10.31 | 137,674 | -0.04(-0.40%) |
Feb 21, 2008 | 10.35 | 10.42 | 10.33 | 10.35 | 81,041 | -0.02(-0.22%) |
Feb 20, 2008 | 10.38 | 10.43 | 10.33 | 10.38 | 100,240 | +0.01(+0.09%) |
Feb 19, 2008 | 10.41 | 10.41 | 10.34 | 10.37 | 98,733 | +0.03(+0.31%) |
Feb 18, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 117,628 | -0.05(-0.48%) |
Feb 14, 2008 | 10.38 | 10.38 | 10.29 | 10.38 | 74,186 | +0.00(+0.04%) |
Feb 13, 2008 | 10.35 | 10.43 | 10.24 | 10.38 | 86,047 | +0.03(+0.26%) |
Feb 12, 2008 | 10.28 | 10.36 | 10.23 | 10.35 | 146,129 | +0.07(+0.71%) |
Feb 11, 2008 | 10.08 | 10.28 | 10.03 | 10.28 | 188,249 | +0.25(+2.50%) |
Feb 08, 2008 | 9.997 | 10.08 | 9.988 | 10.03 | 83,774 | +0.05(+0.50%) |
Feb 07, 2008 | 9.842 | 10.06 | 9.832 | 9.979 | 85,887 | +0.08(+0.83%) |
Feb 06, 2008 | 9.984 | 10.03 | 9.879 | 9.897 | 186,931 | -0.08(-0.82%) |
Feb 05, 2008 | 10.08 | 10.08 | 9.920 | 9.979 | 152,884 | -0.10(-0.95%) |
Feb 04, 2008 | 10.06 | 10.08 | 10.02 | 10.07 | 138,500 | +0.01(+0.14%) |
Feb 01, 2008 | 10.07 | 10.13 | 9.974 | 10.06 | 141,622 | +0.10(+1.01%) |
Jan 31, 2008 | 9.961 | 10.04 | 9.943 | 9.961 | 106,315 | -0.10(-1.00%) |
Jan 30, 2008 | 9.974 | 10.15 | 9.952 | 10.06 | 162,999 | +0.11(+1.14%) |
Jan 29, 2008 | 9.902 | 9.970 | 9.774 | 9.947 | 128,721 | +0.20(+2.01%) |
Jan 28, 2008 | 9.801 | 9.924 | 9.706 | 9.751 | 151,236 | +0.00(+0.05%) |
Jan 25, 2008 | 9.833 | 9.924 | 9.701 | 9.747 | 143,943 | +0.04(+0.42%) |
Jan 24, 2008 | 9.556 | 9.861 | 9.515 | 9.706 | 173,971 | +0.20(+2.06%) |
Jan 23, 2008 | 9.264 | 9.560 | 9.173 | 9.510 | 252,456 | +0.08(+0.87%) |
Jan 22, 2008 | 8.950 | 9.465 | 8.786 | 9.428 | 452,275 | +0.26(+2.88%) |
Jan 21, 2008 | 9.537 | 9.606 | 9.096 | 9.164 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.537 | 9.606 | 9.096 | 9.164 | 384,307 | -0.27(-2.89%) |
Jan 17, 2008 | 9.606 | 9.783 | 9.428 | 9.437 | 224,719 | -0.16(-1.66%) |
Jan 16, 2008 | 9.592 | 9.761 | 9.583 | 9.597 | 155,519 | -0.02(-0.23%) |
Jan 15, 2008 | 9.888 | 9.888 | 9.560 | 9.619 | 114,658 | -0.05(-0.56%) |
Jan 14, 2008 | 9.856 | 9.892 | 9.665 | 9.674 | 156,227 | -0.11(-1.16%) |
Jan 11, 2008 | 9.879 | 9.924 | 9.742 | 9.788 | 136,771 | -0.07(-0.69%) |
Jan 10, 2008 | 9.897 | 9.961 | 9.770 | 9.856 | 101,472 | -0.01(-0.09%) |
Jan 09, 2008 | 9.788 | 9.911 | 9.665 | 9.865 | 157,057 | +0.07(+0.71%) |
Jan 08, 2008 | 9.856 | 9.924 | 9.788 | 9.796 | 138,166 | -0.03(-0.29%) |
Jan 07, 2008 | 9.961 | 9.961 | 9.811 | 9.824 | 145,914 | -0.12(-1.24%) |
Jan 04, 2008 | 9.961 | 9.997 | 9.879 | 9.947 | 119,515 | -0.02(-0.18%) |
Jan 03, 2008 | 9.965 | 10.10 | 9.906 | 9.965 | 126,636 | -0.06(-0.59%) |
Jan 02, 2008 | 9.993 | 10.03 | 9.902 | 10.02 | 123,014 | +0.05(+0.50%) |
Jan 01, 2008 | 10.04 | 10.04 | 9.888 | 9.974 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.04 | 10.04 | 9.888 | 9.974 | 74,465 | +0.01(+0.14%) |
Dec 28, 2007 | 9.911 | 9.984 | 9.847 | 9.961 | 135,201 | +0.01(+0.09%) |
Dec 27, 2007 | 10.02 | 10.02 | 9.902 | 9.952 | 137,947 | -0.07(-0.68%) |
Dec 26, 2007 | 9.924 | 10.06 | 9.924 | 10.02 | 65,458 | +0.00(+0.05%) |
Dec 24, 2007 | 9.806 | 10.04 | 9.720 | 10.02 | 124,767 | +0.16(+1.62%) |
Dec 21, 2007 | 9.788 | 9.920 | 9.788 | 9.856 | 117,298 | +0.08(+0.79%) |
Dec 20, 2007 | 9.902 | 9.938 | 9.779 | 9.779 | 179,682 | -0.14(-1.38%) |
Dec 19, 2007 | 9.938 | 10.01 | 9.838 | 9.915 | 138,388 | -0.01(-0.09%) |
Dec 18, 2007 | 10.00 | 10.14 | 9.924 | 9.924 | 196,631 | -0.10(-0.95%) |
Dec 17, 2007 | 10.12 | 10.18 | 10.01 | 10.02 | 205,602 | -0.16(-1.61%) |
Dec 14, 2007 | 10.29 | 10.31 | 10.09 | 10.18 | 136,629 | -0.04(-0.36%) |
Dec 13, 2007 | 10.07 | 10.22 | 10.07 | 10.22 | 128,940 | +0.02(+0.22%) |
Dec 12, 2007 | 10.31 | 10.31 | 10.12 | 10.20 | 126,777 | +0.08(+0.76%) |
Dec 11, 2007 | 9.993 | 10.28 | 9.993 | 10.12 | 150,467 | +0.12(+1.23%) |
Dec 10, 2007 | 10.15 | 10.15 | 9.984 | 9.997 | 74,135 | -0.03(-0.32%) |
Dec 07, 2007 | 10.17 | 10.24 | 10.02 | 10.03 | 110,050 | -0.19(-1.83%) |
Dec 06, 2007 | 10.22 | 10.26 | 10.08 | 10.22 | 126,524 | -0.08(-0.80%) |
Dec 05, 2007 | 10.58 | 10.58 | 10.13 | 10.30 | 178,145 | -0.20(-1.87%) |
Dec 04, 2007 | 10.54 | 10.58 | 10.47 | 10.49 | 198,573 | -0.02(-0.22%) |
Dec 03, 2007 | 10.44 | 10.55 | 10.44 | 10.52 | 179,682 | +0.05(+0.52%) |
Nov 30, 2007 | 10.33 | 10.46 | 10.31 | 10.46 | 167,820 | +0.15(+1.50%) |
Nov 29, 2007 | 10.32 | 10.33 | 10.12 | 10.31 | 101,527 | +0.11(+1.12%) |
Nov 28, 2007 | 9.988 | 10.21 | 9.988 | 10.19 | 93,797 | +0.15(+1.54%) |
Nov 27, 2007 | 10.05 | 10.14 | 10.02 | 10.04 | 104,558 | +0.01(+0.14%) |
Nov 26, 2007 | 10.10 | 10.16 | 10.02 | 10.02 | 103,097 | -0.01(-0.14%) |
Nov 23, 2007 | 10.02 | 10.07 | 9.984 | 10.04 | 44,371 | +0.07(+0.73%) |
Nov 21, 2007 | 9.947 | 10.02 | 9.947 | 9.965 | 78,858 | -0.05(-0.55%) |
Nov 20, 2007 | 9.911 | 10.07 | 9.911 | 10.02 | 126,085 | +0.07(+0.69%) |
Nov 19, 2007 | 9.970 | 9.974 | 9.888 | 9.952 | 76,661 | +0.04(+0.38%) |
Nov 16, 2007 | 10.07 | 10.07 | 9.902 | 9.914 | 136,629 | -0.09(-0.88%) |
Nov 15, 2007 | 10.12 | 10.12 | 9.933 | 10.00 | 144,976 | -0.03(-0.32%) |
Nov 14, 2007 | 9.947 | 10.11 | 9.947 | 10.03 | 112,147 | +0.09(+0.87%) |
Nov 13, 2007 | 9.947 | 10.10 | 9.865 | 9.947 | 108,295 | -0.05(-0.55%) |
Nov 12, 2007 | 9.879 | 10.09 | 9.861 | 10.00 | 181,852 | +0.15(+1.53%) |
Nov 09, 2007 | 9.874 | 9.974 | 9.833 | 9.852 | 103,460 | -0.06(-0.64%) |
Nov 08, 2007 | 10.02 | 10.14 | 9.879 | 9.915 | 202,995 | -0.13(-1.31%) |
Nov 07, 2007 | 10.23 | 10.24 | 10.04 | 10.05 | 76,661 | -0.19(-1.87%) |
Nov 06, 2007 | 10.29 | 10.29 | 10.12 | 10.24 | 68,753 | -0.09(-0.84%) |
Nov 05, 2007 | 9.906 | 10.38 | 9.906 | 10.32 | 241,337 | +0.32(+3.23%) |
Nov 02, 2007 | 10.17 | 10.19 | 9.933 | 10.00 | 77,100 | -0.14(-1.35%) |