Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.997 | 5.077 | 4.872 | 5.077 | 73,664 | +0.01(+0.30%) |
Nov 26, 2008 | 4.653 | 5.072 | 4.583 | 5.062 | 256,557 | +0.29(+6.18%) |
Nov 25, 2008 | 4.788 | 4.827 | 4.528 | 4.768 | 279,122 | +0.01(+0.21%) |
Nov 24, 2008 | 4.688 | 4.977 | 4.358 | 4.758 | 306,729 | +0.12(+2.69%) |
Nov 21, 2008 | 4.503 | 4.723 | 4.273 | 4.633 | 435,357 | +0.19(+4.27%) |
Nov 20, 2008 | 4.498 | 4.733 | 4.258 | 4.443 | 504,893 | -0.10(-2.20%) |
Nov 19, 2008 | 4.972 | 4.972 | 4.513 | 4.543 | 223,914 | -0.46(-9.18%) |
Nov 18, 2008 | 5.112 | 5.167 | 4.842 | 5.002 | 299,768 | -0.10(-2.05%) |
Nov 17, 2008 | 5.192 | 5.312 | 4.992 | 5.107 | 301,178 | -0.14(-2.76%) |
Nov 14, 2008 | 5.851 | 5.861 | 5.247 | 5.252 | 0 | -0.72(-12.04%) |
Nov 13, 2008 | 5.267 | 6.001 | 5.162 | 5.971 | 362,396 | +0.73(+13.90%) |
Nov 12, 2008 | 5.287 | 5.362 | 5.177 | 5.242 | 198,230 | -0.12(-2.23%) |
Nov 11, 2008 | 5.292 | 5.576 | 5.257 | 5.362 | 214,998 | +0.05(+0.94%) |
Nov 10, 2008 | 5.432 | 5.611 | 5.242 | 5.312 | 177,195 | -0.04(-0.84%) |
Nov 07, 2008 | 5.521 | 5.536 | 5.237 | 5.357 | 276,035 | -0.11(-2.01%) |
Nov 06, 2008 | 5.531 | 5.621 | 5.427 | 5.466 | 265,495 | -0.11(-1.97%) |
Nov 05, 2008 | 5.956 | 6.046 | 5.526 | 5.576 | 290,289 | -0.38(-6.45%) |
Nov 04, 2008 | 6.125 | 6.125 | 5.791 | 5.961 | 266,150 | -0.01(-0.25%) |
Nov 03, 2008 | 5.921 | 6.160 | 5.786 | 5.976 | 236,952 | +0.10(+1.70%) |
Oct 31, 2008 | 5.611 | 5.986 | 5.611 | 5.876 | 420,288 | +0.24(+4.34%) |
Oct 30, 2008 | 5.616 | 5.641 | 5.442 | 5.631 | 242,176 | +0.18(+3.30%) |
Oct 29, 2008 | 5.432 | 5.666 | 5.362 | 5.452 | 287,872 | +0.09(+1.68%) |
Oct 28, 2008 | 4.952 | 5.362 | 4.947 | 5.362 | 382,597 | +0.49(+10.04%) |
Oct 27, 2008 | 4.912 | 5.117 | 4.753 | 4.872 | 736,109 | -0.04(-0.81%) |
Oct 24, 2008 | 4.992 | 5.047 | 4.822 | 4.912 | 266,927 | -0.18(-3.62%) |
Oct 23, 2008 | 5.147 | 5.242 | 4.892 | 5.097 | 452,614 | -0.03(-0.68%) |
Oct 22, 2008 | 5.362 | 5.556 | 5.117 | 5.132 | 429,125 | -0.35(-6.38%) |
Oct 21, 2008 | 5.636 | 5.746 | 5.456 | 5.481 | 264,764 | -0.23(-4.10%) |
Oct 20, 2008 | 5.981 | 5.981 | 5.496 | 5.716 | 290,832 | -0.13(-2.22%) |
Oct 17, 2008 | 6.071 | 6.195 | 5.496 | 5.846 | 383,739 | -0.38(-6.09%) |
Oct 16, 2008 | 5.711 | 6.255 | 5.367 | 6.225 | 329,859 | +0.57(+10.06%) |
Oct 15, 2008 | 6.110 | 6.110 | 5.656 | 5.656 | 277,576 | -0.53(-8.56%) |
Oct 14, 2008 | 6.700 | 6.700 | 5.951 | 6.185 | 174,143 | -0.33(-5.06%) |
Oct 13, 2008 | 5.986 | 6.515 | 5.726 | 6.515 | 383,094 | +0.83(+14.67%) |
Oct 10, 2008 | 5.152 | 5.941 | 5.152 | 5.681 | 1,173,049 | +0.28(+5.27%) |
Oct 09, 2008 | 5.916 | 5.916 | 5.397 | 5.397 | 1,156,826 | -0.42(-7.21%) |
Oct 08, 2008 | 5.841 | 6.080 | 5.736 | 5.816 | 471,017 | -0.26(-4.27%) |
Oct 07, 2008 | 6.715 | 6.784 | 6.066 | 6.076 | 355,224 | -0.53(-8.08%) |
Oct 06, 2008 | 6.660 | 6.939 | 6.170 | 6.610 | 280,392 | -0.21(-3.15%) |
Oct 03, 2008 | 7.044 | 7.359 | 6.779 | 6.824 | 0 | -0.13(-1.87%) |
Oct 02, 2008 | 7.493 | 7.493 | 6.884 | 6.954 | 202,240 | -0.60(-7.99%) |
Oct 01, 2008 | 7.653 | 7.703 | 7.349 | 7.558 | 125,781 | -0.16(-2.07%) |
Sep 30, 2008 | 7.843 | 7.843 | 7.518 | 7.718 | 320,827 | -0.02(-0.32%) |
Sep 29, 2008 | 7.798 | 7.993 | 7.723 | 7.743 | 172,634 | -0.20(-2.51%) |
Sep 26, 2008 | 7.723 | 8.003 | 7.663 | 7.943 | 0 | +0.05(+0.63%) |
Sep 25, 2008 | 7.958 | 8.142 | 7.863 | 7.893 | 139,657 | -0.00(-0.06%) |
Sep 24, 2008 | 8.172 | 8.287 | 7.688 | 7.898 | 213,444 | -0.29(-3.54%) |
Sep 23, 2008 | 8.527 | 8.736 | 8.107 | 8.187 | 187,676 | -0.27(-3.19%) |
Sep 22, 2008 | 8.826 | 9.066 | 8.422 | 8.457 | 262,548 | -0.42(-4.72%) |
Sep 19, 2008 | 7.733 | 8.876 | 7.733 | 8.876 | 0 | +1.19(+15.45%) |
Sep 18, 2008 | 8.013 | 8.037 | 7.039 | 7.688 | 332,725 | -0.15(-1.91%) |
Sep 17, 2008 | 8.327 | 8.337 | 7.838 | 7.838 | 164,409 | -0.62(-7.37%) |
Sep 16, 2008 | 7.958 | 8.462 | 7.883 | 8.462 | 232,848 | +0.23(+2.79%) |
Sep 15, 2008 | 8.292 | 8.571 | 8.232 | 8.232 | 124,455 | -0.21(-2.54%) |
Sep 12, 2008 | 8.397 | 8.517 | 8.312 | 8.447 | 141,916 | -0.03(-0.35%) |
Sep 11, 2008 | 8.337 | 8.497 | 8.162 | 8.477 | 218,662 | +0.12(+1.43%) |
Sep 10, 2008 | 8.367 | 8.487 | 8.207 | 8.357 | 194,456 | +0.13(+1.58%) |
Sep 09, 2008 | 8.367 | 8.537 | 8.227 | 8.227 | 231,023 | -0.11(-1.32%) |
Sep 08, 2008 | 8.537 | 8.582 | 8.292 | 8.337 | 329,729 | +0.07(+0.91%) |
Sep 05, 2008 | 8.307 | 8.362 | 8.167 | 8.262 | 0 | -0.11(-1.31%) |
Sep 04, 2008 | 8.477 | 8.477 | 8.237 | 8.372 | 93,445 | -0.20(-2.33%) |
Sep 03, 2008 | 8.422 | 8.676 | 8.362 | 8.572 | 116,341 | +0.12(+1.42%) |
Sep 02, 2008 | 8.397 | 8.771 | 8.267 | 8.452 | 113,017 | +0.21(+2.54%) |
Aug 29, 2008 | 8.407 | 8.457 | 8.187 | 8.242 | 0 | -0.18(-2.19%) |
Aug 28, 2008 | 8.167 | 8.542 | 8.132 | 8.427 | 131,871 | +0.26(+3.18%) |
Aug 27, 2008 | 8.003 | 8.292 | 8.003 | 8.167 | 118,292 | +0.15(+1.87%) |
Aug 26, 2008 | 7.888 | 8.052 | 7.888 | 8.018 | 106,087 | +0.20(+2.55%) |
Aug 25, 2008 | 8.092 | 8.262 | 7.643 | 7.818 | 158,879 | -0.29(-3.63%) |
Aug 22, 2008 | 8.003 | 8.147 | 7.963 | 8.112 | 0 | +0.19(+2.39%) |
Aug 21, 2008 | 8.042 | 8.102 | 7.863 | 7.923 | 100,704 | -0.21(-2.64%) |
Aug 20, 2008 | 8.152 | 8.187 | 7.963 | 8.137 | 167,546 | +0.05(+0.62%) |
Aug 19, 2008 | 8.057 | 8.127 | 8.013 | 8.087 | 222,774 | -0.09(-1.10%) |
Aug 18, 2008 | 8.272 | 8.282 | 8.117 | 8.177 | 133,007 | -0.10(-1.21%) |
Aug 15, 2008 | 8.367 | 8.392 | 8.057 | 8.277 | 0 | +0.04(+0.48%) |
Aug 14, 2008 | 8.322 | 8.432 | 8.147 | 8.237 | 225,484 | -0.16(-1.90%) |
Aug 13, 2008 | 8.227 | 8.482 | 8.197 | 8.397 | 181,652 | +0.16(+1.94%) |
Aug 12, 2008 | 8.202 | 8.327 | 8.142 | 8.237 | 145,346 | +0.00(+0.00%) |
Aug 11, 2008 | 8.032 | 8.432 | 7.898 | 8.237 | 246,093 | +0.22(+2.74%) |
Aug 08, 2008 | 7.723 | 8.157 | 7.693 | 8.018 | 222,237 | +0.30(+3.88%) |
Aug 07, 2008 | 7.853 | 7.903 | 7.643 | 7.718 | 261,336 | -0.24(-3.07%) |
Aug 06, 2008 | 8.287 | 8.287 | 7.938 | 7.963 | 128,880 | -0.34(-4.09%) |
Aug 05, 2008 | 8.212 | 8.352 | 8.013 | 8.302 | 180,631 | +0.22(+2.72%) |
Aug 04, 2008 | 8.132 | 8.222 | 7.848 | 8.082 | 154,626 | -0.04(-0.55%) |
Aug 01, 2008 | 7.748 | 8.302 | 7.673 | 8.127 | 196,189 | +0.41(+5.37%) |
Jul 31, 2008 | 7.848 | 7.933 | 7.633 | 7.713 | 262,364 | -0.28(-3.50%) |
Jul 30, 2008 | 7.793 | 8.142 | 7.728 | 7.993 | 338,020 | +0.25(+3.29%) |
Jul 29, 2008 | 7.738 | 7.823 | 7.668 | 7.738 | 365,516 | +0.00(+0.06%) |
Jul 28, 2008 | 7.903 | 7.903 | 7.703 | 7.733 | 137,998 | -0.22(-2.82%) |
Jul 25, 2008 | 8.032 | 8.052 | 7.918 | 7.958 | 202,439 | +0.04(+0.50%) |
Jul 24, 2008 | 8.152 | 8.237 | 7.843 | 7.918 | 295,075 | -0.18(-2.28%) |
Jul 23, 2008 | 8.037 | 8.282 | 7.993 | 8.102 | 198,743 | +0.06(+0.81%) |
Jul 22, 2008 | 7.693 | 8.112 | 7.693 | 8.037 | 259,578 | +0.25(+3.27%) |
Jul 21, 2008 | 7.698 | 7.818 | 7.688 | 7.783 | 70,263 | +0.10(+1.30%) |
Jul 18, 2008 | 7.738 | 7.843 | 7.503 | 7.683 | 188,693 | -0.04(-0.58%) |
Jul 17, 2008 | 7.628 | 7.748 | 7.309 | 7.728 | 303,444 | +0.08(+1.04%) |
Jul 16, 2008 | 7.309 | 7.753 | 7.274 | 7.648 | 250,764 | +0.38(+5.29%) |
Jul 15, 2008 | 7.154 | 7.473 | 6.994 | 7.264 | 411,923 | +0.00(+0.00%) |
Jul 14, 2008 | 7.533 | 7.548 | 7.164 | 7.264 | 219,840 | -0.18(-2.41%) |
Jul 11, 2008 | 7.139 | 7.538 | 7.134 | 7.443 | 397,694 | +0.14(+1.91%) |
Jul 10, 2008 | 7.084 | 7.413 | 7.009 | 7.304 | 446,402 | +0.19(+2.74%) |
Jul 09, 2008 | 7.049 | 7.229 | 6.944 | 7.109 | 775,238 | +0.04(+0.64%) |
Jul 08, 2008 | 7.264 | 7.264 | 6.744 | 7.064 | 1,105,412 | -0.21(-2.95%) |
Jul 07, 2008 | 7.448 | 7.608 | 7.119 | 7.279 | 393,025 | -0.15(-2.08%) |
Jul 04, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | +0.00(+0.00%) |
Jul 03, 2008 | 7.563 | 7.563 | 7.374 | 7.433 | 202,158 | -0.10(-1.33%) |
Jul 02, 2008 | 7.738 | 7.788 | 7.453 | 7.533 | 540,236 | -0.22(-2.83%) |
Jul 01, 2008 | 7.743 | 7.848 | 7.658 | 7.753 | 557,327 | -0.06(-0.77%) |
Jun 30, 2008 | 7.888 | 8.097 | 7.768 | 7.813 | 382,473 | -0.08(-1.07%) |
Jun 27, 2008 | 8.112 | 8.147 | 7.890 | 7.898 | 491,072 | -0.20(-2.47%) |
Jun 26, 2008 | 8.352 | 8.352 | 8.037 | 8.097 | 175,827 | -0.33(-3.91%) |
Jun 25, 2008 | 8.167 | 8.686 | 8.052 | 8.427 | 382,293 | +0.25(+3.12%) |
Jun 24, 2008 | 8.312 | 8.477 | 7.838 | 8.172 | 457,215 | -0.30(-3.54%) |
Jun 23, 2008 | 8.941 | 9.006 | 8.472 | 8.472 | 189,212 | -0.49(-5.46%) |
Jun 20, 2008 | 9.106 | 9.191 | 8.826 | 8.961 | 260,695 | -0.18(-2.02%) |
Jun 19, 2008 | 9.131 | 9.323 | 9.041 | 9.146 | 143,799 | +0.01(+0.16%) |
Jun 18, 2008 | 9.111 | 9.216 | 9.016 | 9.131 | 142,796 | -0.00(-0.05%) |
Jun 17, 2008 | 9.345 | 9.345 | 9.136 | 9.136 | 193,613 | -0.19(-2.09%) |
Jun 16, 2008 | 9.286 | 9.335 | 9.136 | 9.330 | 75,773 | -0.00(-0.05%) |
Jun 13, 2008 | 9.286 | 9.525 | 9.222 | 9.335 | 228,609 | +0.16(+1.80%) |
Jun 12, 2008 | 9.176 | 9.525 | 9.166 | 9.171 | 195,844 | +0.08(+0.88%) |
Jun 11, 2008 | 9.320 | 9.370 | 9.091 | 9.091 | 170,244 | -0.30(-3.24%) |
Jun 10, 2008 | 9.320 | 9.610 | 9.096 | 9.395 | 201,311 | +0.17(+1.89%) |
Jun 09, 2008 | 9.246 | 9.505 | 9.116 | 9.221 | 193,120 | -0.07(-0.75%) |
Jun 06, 2008 | 9.865 | 9.875 | 9.281 | 9.291 | 274,128 | -0.65(-6.58%) |
Jun 05, 2008 | 9.430 | 9.944 | 9.430 | 9.944 | 202,403 | +0.52(+5.56%) |
Jun 04, 2008 | 9.116 | 9.420 | 9.096 | 9.420 | 295,517 | +0.28(+3.11%) |
Jun 03, 2008 | 9.276 | 9.276 | 9.036 | 9.136 | 139,537 | -0.09(-0.97%) |
Jun 02, 2008 | 9.430 | 9.555 | 9.016 | 9.226 | 135,849 | -0.20(-2.17%) |
May 30, 2008 | 9.575 | 9.575 | 9.221 | 9.430 | 246,814 | -0.07(-0.79%) |
May 29, 2008 | 9.271 | 9.575 | 9.151 | 9.505 | 201,507 | +0.22(+2.42%) |
May 28, 2008 | 9.300 | 9.385 | 9.210 | 9.281 | 321,015 | +0.00(+0.00%) |
May 27, 2008 | 8.966 | 9.291 | 8.851 | 9.281 | 182,882 | +0.34(+3.80%) |
May 26, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 164,121 | +0.02(+0.22%) |
May 22, 2008 | 8.691 | 8.941 | 8.642 | 8.921 | 114,215 | +0.25(+2.88%) |
May 21, 2008 | 8.671 | 8.821 | 8.487 | 8.671 | 151,978 | +0.05(+0.58%) |
May 20, 2008 | 8.751 | 8.956 | 8.552 | 8.622 | 133,776 | -0.22(-2.48%) |
May 19, 2008 | 8.761 | 8.876 | 8.532 | 8.841 | 230,857 | +0.11(+1.32%) |
May 16, 2008 | 8.736 | 8.736 | 8.357 | 8.726 | 260,916 | +0.01(+0.11%) |
May 15, 2008 | 8.691 | 8.811 | 8.627 | 8.716 | 161,122 | -0.01(-0.11%) |
May 14, 2008 | 9.056 | 9.126 | 8.701 | 8.726 | 204,382 | -0.35(-3.85%) |
May 13, 2008 | 9.196 | 9.196 | 8.736 | 9.076 | 126,564 | -0.11(-1.20%) |
May 12, 2008 | 8.462 | 9.236 | 8.462 | 9.186 | 211,521 | +0.77(+9.13%) |
May 09, 2008 | 8.362 | 8.557 | 8.337 | 8.417 | 53,511 | -0.04(-0.53%) |
May 08, 2008 | 8.542 | 8.569 | 8.297 | 8.462 | 187,265 | -0.07(-0.88%) |
May 07, 2008 | 8.781 | 8.796 | 8.487 | 8.537 | 244,903 | -0.25(-2.84%) |
May 06, 2008 | 8.427 | 8.811 | 8.417 | 8.786 | 139,459 | +0.32(+3.77%) |
May 05, 2008 | 8.462 | 8.572 | 8.317 | 8.467 | 161,323 | +0.02(+0.24%) |
May 02, 2008 | 8.961 | 8.961 | 8.392 | 8.447 | 221,656 | -0.47(-5.32%) |
May 01, 2008 | 8.452 | 9.001 | 8.452 | 8.921 | 183,108 | +0.46(+5.49%) |
Apr 30, 2008 | 8.567 | 8.731 | 8.432 | 8.457 | 144,777 | -0.07(-0.88%) |
Apr 29, 2008 | 8.387 | 8.597 | 8.152 | 8.532 | 288,160 | +0.15(+1.85%) |
Apr 28, 2008 | 8.292 | 8.457 | 7.988 | 8.377 | 361,468 | +0.04(+0.48%) |
Apr 25, 2008 | 8.287 | 8.417 | 7.878 | 8.337 | 315,773 | +0.15(+1.83%) |
Apr 24, 2008 | 7.768 | 8.227 | 7.753 | 8.187 | 285,223 | +0.47(+6.15%) |
Apr 23, 2008 | 7.768 | 7.793 | 7.623 | 7.713 | 153,639 | -0.02(-0.26%) |
Apr 22, 2008 | 7.973 | 7.973 | 7.498 | 7.733 | 291,371 | -0.31(-3.91%) |
Apr 21, 2008 | 8.257 | 8.282 | 7.968 | 8.047 | 162,326 | -0.29(-3.53%) |
Apr 18, 2008 | 8.502 | 8.537 | 8.262 | 8.342 | 238,078 | -0.02(-0.24%) |
Apr 17, 2008 | 8.592 | 8.592 | 8.327 | 8.362 | 131,803 | -0.25(-2.90%) |
Apr 16, 2008 | 8.412 | 8.691 | 8.392 | 8.612 | 188,837 | +0.27(+3.29%) |
Apr 15, 2008 | 8.117 | 8.377 | 7.988 | 8.337 | 285,856 | +0.26(+3.28%) |
Apr 14, 2008 | 7.883 | 8.232 | 7.683 | 8.072 | 785,246 | +0.20(+2.54%) |
Apr 11, 2008 | 8.077 | 8.092 | 7.818 | 7.873 | 1,059,849 | -0.31(-3.78%) |
Apr 10, 2008 | 8.072 | 8.237 | 7.973 | 8.182 | 1,188,650 | +0.08(+1.05%) |
Apr 09, 2008 | 8.397 | 8.467 | 8.087 | 8.097 | 198,210 | -0.28(-3.34%) |
Apr 08, 2008 | 8.467 | 8.494 | 8.262 | 8.377 | 251,391 | -0.14(-1.70%) |
Apr 07, 2008 | 8.482 | 8.622 | 8.422 | 8.522 | 113,576 | +0.11(+1.37%) |
Apr 04, 2008 | 8.452 | 8.472 | 8.267 | 8.407 | 108,368 | -0.01(-0.12%) |
Apr 03, 2008 | 8.562 | 8.612 | 8.267 | 8.417 | 189,494 | -0.16(-1.86%) |
Apr 02, 2008 | 8.477 | 8.734 | 8.317 | 8.577 | 285,444 | +0.11(+1.30%) |
Apr 01, 2008 | 8.287 | 8.637 | 8.237 | 8.467 | 246,143 | +0.09(+1.07%) |
Mar 31, 2008 | 8.132 | 8.602 | 8.132 | 8.377 | 343,134 | +0.24(+3.01%) |
Mar 28, 2008 | 8.202 | 8.312 | 8.052 | 8.132 | 199,510 | -0.07(-0.85%) |
Mar 27, 2008 | 8.252 | 8.686 | 8.192 | 8.202 | 501,877 | -0.02(-0.30%) |
Mar 26, 2008 | 8.382 | 8.407 | 8.147 | 8.227 | 143,823 | -0.20(-2.43%) |
Mar 25, 2008 | 8.212 | 8.671 | 8.052 | 8.432 | 328,585 | +0.23(+2.80%) |
Mar 24, 2008 | 7.863 | 8.447 | 7.818 | 8.202 | 185,488 | +0.34(+4.32%) |
Mar 21, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.00(+0.00%) |
Mar 20, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.04(+0.57%) |
Mar 19, 2008 | 7.673 | 8.057 | 7.673 | 7.818 | 272,624 | +0.23(+3.03%) |
Mar 18, 2008 | 7.478 | 7.663 | 7.299 | 7.588 | 304,874 | +0.29(+4.04%) |
Mar 17, 2008 | 7.239 | 7.458 | 7.094 | 7.294 | 281,037 | -0.10(-1.35%) |
Mar 14, 2008 | 7.723 | 7.723 | 7.319 | 7.393 | 164,055 | -0.23(-3.08%) |
Mar 13, 2008 | 7.488 | 7.773 | 7.274 | 7.628 | 251,190 | +0.02(+0.33%) |
Mar 12, 2008 | 7.613 | 7.818 | 7.463 | 7.603 | 284,184 | +0.00(+0.07%) |
Mar 11, 2008 | 7.593 | 7.753 | 7.349 | 7.598 | 547,404 | +0.23(+3.12%) |
Mar 10, 2008 | 7.503 | 7.633 | 7.349 | 7.369 | 175,873 | -0.14(-1.86%) |
Mar 07, 2008 | 7.448 | 7.723 | 7.239 | 7.508 | 233,763 | -0.04(-0.53%) |
Mar 06, 2008 | 7.803 | 7.863 | 7.543 | 7.548 | 320,198 | -0.27(-3.45%) |
Mar 05, 2008 | 8.322 | 8.322 | 7.738 | 7.818 | 472,040 | -0.45(-5.49%) |
Mar 04, 2008 | 8.027 | 8.352 | 7.943 | 8.272 | 378,621 | +0.16(+1.97%) |
Mar 03, 2008 | 7.978 | 8.132 | 7.803 | 8.112 | 401,825 | +0.14(+1.82%) |
Feb 29, 2008 | 8.312 | 8.312 | 7.923 | 7.968 | 269,619 | -0.45(-5.34%) |
Feb 28, 2008 | 8.841 | 8.841 | 8.242 | 8.417 | 342,733 | -0.53(-5.97%) |
Feb 27, 2008 | 8.617 | 8.951 | 8.537 | 8.951 | 306,276 | +0.26(+3.05%) |
Feb 26, 2008 | 8.602 | 8.956 | 8.437 | 8.686 | 214,023 | +0.07(+0.81%) |
Feb 25, 2008 | 8.292 | 8.666 | 8.162 | 8.617 | 210,527 | +0.31(+3.73%) |
Feb 22, 2008 | 8.452 | 8.452 | 8.027 | 8.307 | 240,574 | -0.14(-1.71%) |
Feb 21, 2008 | 8.557 | 8.632 | 8.337 | 8.452 | 264,353 | -0.03(-0.41%) |
Feb 20, 2008 | 8.287 | 8.527 | 8.157 | 8.487 | 180,280 | +0.16(+1.92%) |
Feb 19, 2008 | 8.332 | 8.706 | 8.257 | 8.327 | 178,465 | +0.09(+1.09%) |
Feb 18, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 303,378 | -0.11(-1.32%) |
Feb 14, 2008 | 8.527 | 8.607 | 8.137 | 8.347 | 201,513 | -0.16(-1.88%) |
Feb 13, 2008 | 8.352 | 8.582 | 8.352 | 8.507 | 206,315 | +0.27(+3.34%) |
Feb 12, 2008 | 8.112 | 8.352 | 8.022 | 8.232 | 172,067 | +0.16(+2.04%) |
Feb 11, 2008 | 8.202 | 8.212 | 7.963 | 8.067 | 235,566 | -0.16(-1.94%) |
Feb 08, 2008 | 8.327 | 8.482 | 8.037 | 8.227 | 190,696 | -0.13(-1.55%) |
Feb 07, 2008 | 8.172 | 8.457 | 8.102 | 8.357 | 251,391 | +0.15(+1.89%) |
Feb 06, 2008 | 8.317 | 8.457 | 8.057 | 8.202 | 262,007 | -0.03(-0.42%) |
Feb 05, 2008 | 8.092 | 8.297 | 8.072 | 8.237 | 257,000 | -0.04(-0.54%) |
Feb 04, 2008 | 8.387 | 8.387 | 8.127 | 8.282 | 246,383 | -0.11(-1.31%) |
Feb 01, 2008 | 7.953 | 8.427 | 7.943 | 8.392 | 381,994 | +0.48(+6.12%) |
Jan 31, 2008 | 7.698 | 8.072 | 7.618 | 7.908 | 522,212 | +0.11(+1.47%) |
Jan 30, 2008 | 8.042 | 8.182 | 7.793 | 7.793 | 402,987 | -0.32(-4.00%) |
Jan 29, 2008 | 8.122 | 8.187 | 7.973 | 8.117 | 343,735 | +0.01(+0.12%) |
Jan 28, 2008 | 7.898 | 8.147 | 7.748 | 8.107 | 225,751 | +0.21(+2.65%) |
Jan 25, 2008 | 8.087 | 8.147 | 7.718 | 7.898 | 421,055 | -0.10(-1.31%) |
Jan 24, 2008 | 8.247 | 8.287 | 7.963 | 8.003 | 349,764 | -0.16(-2.02%) |
Jan 23, 2008 | 7.653 | 8.292 | 7.588 | 8.167 | 718,596 | +0.34(+4.40%) |
Jan 22, 2008 | 7.508 | 8.022 | 7.423 | 7.823 | 498,744 | +0.02(+0.26%) |
Jan 21, 2008 | 8.107 | 8.237 | 7.713 | 7.803 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.107 | 8.237 | 7.713 | 7.803 | 655,219 | -0.37(-4.58%) |
Jan 17, 2008 | 8.517 | 8.517 | 8.075 | 8.177 | 322,702 | -0.34(-3.99%) |
Jan 16, 2008 | 8.482 | 8.607 | 8.402 | 8.517 | 382,996 | +0.03(+0.35%) |
Jan 15, 2008 | 8.537 | 8.676 | 8.337 | 8.487 | 555,364 | -0.13(-1.56%) |
Jan 14, 2008 | 8.637 | 8.736 | 8.512 | 8.622 | 230,358 | +0.06(+0.70%) |
Jan 11, 2008 | 8.662 | 8.766 | 8.462 | 8.562 | 489,213 | -0.20(-2.33%) |
Jan 10, 2008 | 8.487 | 8.871 | 8.437 | 8.766 | 502,381 | +0.16(+1.92%) |
Jan 09, 2008 | 8.597 | 8.652 | 8.457 | 8.602 | 594,525 | +0.06(+0.76%) |
Jan 08, 2008 | 8.612 | 8.771 | 8.467 | 8.537 | 730,336 | -0.02(-0.23%) |
Jan 07, 2008 | 8.237 | 8.642 | 8.037 | 8.557 | 458,713 | +0.39(+4.83%) |
Jan 04, 2008 | 8.472 | 8.487 | 8.092 | 8.162 | 284,883 | -0.40(-4.72%) |
Jan 03, 2008 | 8.791 | 8.796 | 8.532 | 8.567 | 447,897 | -0.19(-2.22%) |
Jan 02, 2008 | 8.986 | 9.096 | 8.696 | 8.761 | 468,895 | -0.22(-2.50%) |
Jan 01, 2008 | 9.286 | 9.380 | 8.986 | 8.986 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.286 | 9.380 | 8.986 | 8.986 | 286,646 | -0.35(-3.74%) |
Dec 28, 2007 | 9.550 | 9.680 | 9.196 | 9.335 | 271,192 | -0.13(-1.42%) |
Dec 27, 2007 | 9.910 | 10.00 | 9.470 | 9.470 | 356,955 | -0.51(-5.15%) |
Dec 26, 2007 | 9.405 | 10.13 | 9.405 | 9.984 | 451,102 | +0.51(+5.43%) |
Dec 24, 2007 | 9.266 | 9.520 | 9.146 | 9.470 | 236,768 | +0.18(+1.93%) |
Dec 21, 2007 | 8.612 | 9.291 | 8.362 | 9.291 | 769,197 | +0.84(+9.92%) |
Dec 20, 2007 | 8.347 | 8.467 | 8.182 | 8.452 | 348,368 | +0.26(+3.23%) |
Dec 19, 2007 | 8.162 | 8.262 | 7.943 | 8.187 | 443,690 | -0.05(-0.61%) |
Dec 18, 2007 | 8.187 | 8.332 | 8.057 | 8.237 | 326,908 | +0.11(+1.41%) |
Dec 17, 2007 | 8.342 | 8.352 | 8.003 | 8.122 | 318,295 | -0.25(-3.04%) |
Dec 14, 2007 | 8.492 | 8.582 | 8.352 | 8.377 | 224,148 | -0.21(-2.44%) |
Dec 13, 2007 | 8.662 | 8.686 | 8.462 | 8.587 | 268,217 | -0.10(-1.15%) |
Dec 12, 2007 | 9.201 | 9.360 | 8.562 | 8.686 | 363,726 | -0.27(-3.06%) |
Dec 11, 2007 | 9.256 | 9.360 | 8.911 | 8.961 | 273,625 | -0.23(-2.55%) |
Dec 10, 2007 | 9.221 | 9.315 | 9.116 | 9.196 | 138,415 | -0.03(-0.38%) |
Dec 07, 2007 | 9.360 | 9.360 | 9.121 | 9.231 | 317,894 | -0.09(-0.96%) |
Dec 06, 2007 | 9.116 | 9.320 | 9.076 | 9.320 | 178,277 | +0.20(+2.25%) |
Dec 05, 2007 | 9.206 | 9.236 | 8.891 | 9.116 | 297,262 | +0.02(+0.22%) |
Dec 04, 2007 | 9.041 | 9.256 | 9.036 | 9.096 | 518,206 | -0.06(-0.65%) |